UK markets closed

Titan Medical Inc. (TMDI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.6100-0.0580 (-8.68%)
At close: 04:00PM EST
0.6400 +0.03 (+4.92%)
After hours: 07:27PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20210.66000.67000.60000.61000.6100912,900
02 Dec 20210.74000.74000.66000.67000.67001,246,100
01 Dec 20210.71000.75000.70000.75000.7500845,200
30 Nov 20210.69000.70000.64000.70000.7000815,500
29 Nov 20210.72000.73000.67000.70000.7000746,500
26 Nov 20210.71000.74000.70000.70000.7000467,800
24 Nov 20210.74000.74000.71000.71000.7100606,100
23 Nov 20210.76000.82000.71000.71000.7100560,400
22 Nov 20210.74000.79000.70000.75000.75001,185,600
19 Nov 20210.82000.82000.71000.73000.73002,524,200
18 Nov 20210.84000.86000.78000.83000.83001,184,400
17 Nov 20210.88000.91000.82000.84000.84001,498,300
16 Nov 20211.03001.04000.85000.87000.87003,927,900
15 Nov 20211.12001.14001.00001.03001.03002,546,100
12 Nov 20211.20001.24001.08001.09001.09002,001,400
11 Nov 20211.07001.34001.00001.25001.25006,335,500
10 Nov 20211.64001.64001.58001.63001.6300606,700
09 Nov 20211.66001.69001.62001.63001.6300331,500
08 Nov 20211.67001.70001.67001.67001.6700343,000
05 Nov 20211.69001.71001.69001.69001.6900217,200
04 Nov 20211.73001.74001.69001.71001.7100223,500
03 Nov 20211.64001.73001.64001.73001.7300453,300
02 Nov 20211.69001.74001.62001.65001.6500225,700
01 Nov 20211.62001.75001.62001.69001.6900457,800
29 Oct 20211.60001.62001.56001.62001.6200243,700
28 Oct 20211.63001.64001.59001.59001.5900225,200
27 Oct 20211.70001.71001.65001.65001.6500178,700
26 Oct 20211.73001.75001.68001.70001.7000496,400
25 Oct 20211.68001.78001.65001.71001.71001,028,900
22 Oct 20211.54001.68001.49001.65001.6500882,600
21 Oct 20211.50001.58001.50001.54001.5400359,200
20 Oct 20211.50001.52001.48001.52001.5200153,400
19 Oct 20211.48001.50001.47001.49001.4900193,800
18 Oct 20211.49001.51001.47001.50001.5000219,600
15 Oct 20211.50001.52001.48001.50001.5000271,900
14 Oct 20211.48001.52001.47001.52001.5200313,300
13 Oct 20211.50001.52001.47001.50001.5000218,800
12 Oct 20211.45001.54001.45001.52001.5200388,300
11 Oct 20211.51001.51001.41001.47001.4700344,800
08 Oct 20211.48001.49001.46001.49001.4900133,800
07 Oct 20211.43001.49001.43001.48001.4800487,700
06 Oct 20211.46001.48001.40001.41001.4100562,900
05 Oct 20211.48001.52001.47001.49001.4900297,900
04 Oct 20211.51001.55001.47001.51001.5100362,800
01 Oct 20211.54001.55001.46001.55001.5500350,100
30 Sept 20211.55001.55001.51001.52001.5200251,200
29 Sept 20211.54001.56001.51001.55001.5500421,700
28 Sept 20211.59001.59001.51001.53001.5300397,000
27 Sept 20211.61001.62001.55001.58001.5800652,400
24 Sept 20211.60001.64001.58001.62001.6200263,500
23 Sept 20211.59001.61001.58001.60001.6000211,300
22 Sept 20211.61001.61001.58001.60001.6000186,400
21 Sept 20211.60001.62001.57001.61001.6100247,800
20 Sept 20211.67001.67001.55001.59001.5900394,600
17 Sept 20211.60001.64001.59001.64001.6400309,800
16 Sept 20211.61001.62001.58001.62001.6200233,300
15 Sept 20211.57001.60001.57001.59001.5900183,300
14 Sept 20211.61001.63001.57001.57001.5700260,400
13 Sept 20211.58001.65001.57001.63001.6300431,900
10 Sept 20211.60001.62001.56001.56001.5600288,100
09 Sept 20211.59001.62001.56001.62001.6200228,700
08 Sept 20211.59001.59001.55001.59001.5900243,000
07 Sept 20211.61001.63001.58001.59001.5900288,900
03 Sept 20211.66001.66001.61001.62001.6200236,000
02 Sept 20211.62001.69001.60001.64001.6400562,700
01 Sept 20211.61001.62001.59001.61001.6100194,000
31 Aug 20211.58001.62001.56001.60001.6000278,700
30 Aug 20211.53001.58001.53001.55001.5500185,900
27 Aug 20211.54001.60001.53001.55001.5500262,100
26 Aug 20211.58001.61001.53001.53001.5300307,900
25 Aug 20211.60001.62001.57001.60001.6000257,700
24 Aug 20211.53001.62001.53001.60001.6000359,700
23 Aug 20211.52001.57001.50001.53001.5300561,100
20 Aug 20211.51001.55001.51001.53001.5300181,900
19 Aug 20211.54001.56001.50001.52001.5200501,200
18 Aug 20211.54001.60001.48001.57001.5700485,000
17 Aug 20211.59001.61001.50001.52001.5200705,600
16 Aug 20211.64001.64001.56001.59001.5900620,600
13 Aug 20211.71001.71001.59001.64001.6400635,000
12 Aug 20211.63001.71001.63001.71001.7100233,100
11 Aug 20211.64001.73001.62001.67001.6700673,400
10 Aug 20211.72001.75001.66001.66001.6600286,800
09 Aug 20211.66001.78001.65001.72001.7200480,500
06 Aug 20211.68001.73001.64001.69001.6900397,200
05 Aug 20211.62001.68001.61001.68001.6800258,400
04 Aug 20211.61001.65001.61001.61001.6100255,300
03 Aug 20211.66001.69001.61001.64001.6400268,200
02 Aug 20211.71001.72001.67001.71001.7100313,800
30 Jul 20211.69001.74001.66001.68001.6800452,300
29 Jul 20211.85001.85001.68001.75001.75001,504,000
28 Jul 20211.56001.83001.55001.80001.80001,393,600
27 Jul 20211.59001.61001.52001.57001.5700351,800
26 Jul 20211.62001.64001.58001.60001.6000263,900
23 Jul 20211.67001.67001.60001.63001.6300310,800
22 Jul 20211.66001.68001.61001.67001.6700296,200
21 Jul 20211.64001.69001.64001.68001.6800257,100
20 Jul 20211.60001.66001.57001.66001.6600286,500
19 Jul 20211.55001.60001.49001.60001.6000544,800
16 Jul 20211.55001.62001.53001.57001.5700402,100
15 Jul 20211.65001.65001.51001.53001.5300708,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...