Titan Pharmaceuticals, Inc. (TTNP)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | 2,700 |
| 26 Apr 2024 | 7.31 | 8.00 | 6.75 | 7.09 | 7.09 | 10,600 |
| 25 Apr 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 300 |
| 24 Apr 2024 | 6.85 | 7.05 | 6.85 | 6.97 | 6.97 | 2,600 |
| 23 Apr 2024 | 7.23 | 7.23 | 7.01 | 7.01 | 7.01 | 1,300 |
| 22 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 600 |
| 19 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 3,000 |
| 18 Apr 2024 | 7.10 | 7.30 | 7.10 | 7.10 | 7.10 | 5,200 |
| 17 Apr 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2,600 |
| 16 Apr 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 300 |
| 15 Apr 2024 | 7.10 | 7.26 | 7.10 | 7.26 | 7.26 | 2,100 |
| 12 Apr 2024 | 7.26 | 7.26 | 6.98 | 7.26 | 7.26 | 3,800 |
| 11 Apr 2024 | 7.17 | 7.33 | 7.00 | 7.16 | 7.16 | 5,700 |
| 10 Apr 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 600 |
| 09 Apr 2024 | 7.22 | 7.35 | 7.20 | 7.34 | 7.34 | 2,200 |
| 08 Apr 2024 | 7.32 | 9.07 | 7.04 | 7.24 | 7.24 | 38,700 |
| 05 Apr 2024 | 7.25 | 7.25 | 6.82 | 6.85 | 6.85 | 4,100 |
| 04 Apr 2024 | 7.14 | 7.34 | 6.80 | 6.89 | 6.89 | 5,000 |
| 03 Apr 2024 | 7.18 | 7.18 | 6.91 | 6.91 | 6.91 | 4,500 |
| 02 Apr 2024 | 7.15 | 7.18 | 6.61 | 7.18 | 7.18 | 9,800 |
| 01 Apr 2024 | 7.25 | 7.25 | 6.87 | 6.96 | 6.96 | 10,100 |
| 28 Mar 2024 | 7.00 | 7.32 | 6.85 | 7.16 | 7.16 | 10,200 |
| 27 Mar 2024 | 7.50 | 8.29 | 7.08 | 7.38 | 7.38 | 80,700 |
| 26 Mar 2024 | 6.60 | 7.30 | 6.60 | 7.23 | 7.23 | 12,000 |
| 25 Mar 2024 | 6.50 | 7.16 | 6.30 | 6.85 | 6.85 | 5,300 |
| 22 Mar 2024 | 6.95 | 6.98 | 6.28 | 6.29 | 6.29 | 9,900 |
| 21 Mar 2024 | 7.04 | 7.54 | 6.89 | 6.89 | 6.89 | 5,400 |
| 20 Mar 2024 | 6.82 | 7.19 | 6.51 | 6.83 | 6.83 | 16,600 |
| 19 Mar 2024 | 7.70 | 8.14 | 7.00 | 7.34 | 7.34 | 9,900 |
| 18 Mar 2024 | 7.90 | 8.54 | 7.12 | 7.33 | 7.33 | 14,600 |
| 15 Mar 2024 | 8.00 | 9.29 | 7.81 | 9.29 | 9.29 | 66,500 |
| 14 Mar 2024 | 7.39 | 7.71 | 6.51 | 7.71 | 7.71 | 12,900 |
| 13 Mar 2024 | 7.35 | 7.39 | 7.35 | 7.39 | 7.39 | 700 |
| 12 Mar 2024 | 8.01 | 8.02 | 7.99 | 7.99 | 7.99 | 4,900 |
| 11 Mar 2024 | 8.08 | 8.08 | 7.18 | 7.64 | 7.64 | 3,000 |
| 08 Mar 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 500 |
| 07 Mar 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 700 |
| 06 Mar 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 800 |
| 05 Mar 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 800 |
| 04 Mar 2024 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 1,300 |
| 01 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 900 |
| 29 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1,100 |
| 28 Feb 2024 | 7.75 | 8.09 | 7.66 | 7.69 | 7.69 | 2,500 |
| 27 Feb 2024 | 8.31 | 8.44 | 8.16 | 8.44 | 8.44 | 6,500 |
| 26 Feb 2024 | 7.69 | 8.00 | 7.65 | 8.00 | 8.00 | 4,600 |
| 23 Feb 2024 | 7.57 | 7.78 | 7.57 | 7.78 | 7.78 | 1,200 |
| 22 Feb 2024 | 7.97 | 7.97 | 7.91 | 7.91 | 7.91 | 800 |
| 21 Feb 2024 | 7.76 | 7.97 | 7.03 | 7.60 | 7.60 | 2,200 |
| 20 Feb 2024 | 6.95 | 8.00 | 6.95 | 8.00 | 8.00 | 10,900 |
| 16 Feb 2024 | 6.87 | 7.25 | 6.81 | 7.12 | 7.12 | 6,200 |
| 15 Feb 2024 | 6.29 | 7.08 | 6.29 | 6.80 | 6.80 | 5,600 |
| 14 Feb 2024 | 6.84 | 7.45 | 6.68 | 6.80 | 6.80 | 7,100 |
| 13 Feb 2024 | 6.64 | 6.87 | 6.52 | 6.52 | 6.52 | 6,100 |
| 12 Feb 2024 | 7.20 | 7.33 | 7.00 | 7.06 | 7.06 | 5,700 |
| 09 Feb 2024 | 7.22 | 7.22 | 6.77 | 7.19 | 7.19 | 2,800 |
| 08 Feb 2024 | 6.70 | 7.49 | 6.28 | 7.26 | 7.26 | 27,500 |
| 07 Feb 2024 | 5.91 | 6.49 | 5.85 | 6.27 | 6.27 | 22,100 |
| 06 Feb 2024 | 5.49 | 6.14 | 5.49 | 5.90 | 5.90 | 10,200 |
| 05 Feb 2024 | 6.23 | 6.28 | 5.74 | 5.79 | 5.79 | 8,200 |
| 02 Feb 2024 | 6.09 | 6.78 | 5.95 | 6.45 | 6.45 | 16,200 |
| 01 Feb 2024 | 5.87 | 8.39 | 5.80 | 6.29 | 6.29 | 150,600 |
| 31 Jan 2024 | 5.58 | 6.01 | 5.58 | 5.76 | 5.76 | 4,500 |
| 30 Jan 2024 | 5.64 | 5.67 | 5.56 | 5.61 | 5.61 | 1,700 |
| 29 Jan 2024 | 5.25 | 5.79 | 5.25 | 5.68 | 5.68 | 4,200 |
| 26 Jan 2024 | 5.55 | 5.85 | 5.33 | 5.33 | 5.33 | 4,300 |
| 25 Jan 2024 | 5.98 | 5.98 | 5.42 | 5.42 | 5.42 | 3,300 |
| 24 Jan 2024 | 5.80 | 5.98 | 5.58 | 5.58 | 5.58 | 5,600 |
| 23 Jan 2024 | 6.11 | 6.11 | 5.81 | 5.81 | 5.81 | 20,700 |
| 22 Jan 2024 | 6.97 | 6.97 | 6.18 | 6.55 | 6.55 | 11,200 |
| 19 Jan 2024 | 6.17 | 6.17 | 6.15 | 6.15 | 6.15 | 2,300 |
| 18 Jan 2024 | 6.15 | 6.47 | 6.15 | 6.16 | 6.16 | 3,900 |
| 17 Jan 2024 | 6.25 | 6.50 | 6.25 | 6.25 | 6.25 | 1,700 |
| 16 Jan 2024 | 6.30 | 6.53 | 6.27 | 6.42 | 6.42 | 6,200 |
| 12 Jan 2024 | 6.39 | 6.78 | 6.39 | 6.42 | 6.42 | 10,900 |
| 11 Jan 2024 | 6.52 | 6.94 | 6.27 | 6.51 | 6.51 | 25,100 |
| 10 Jan 2024 | 7.02 | 7.34 | 6.54 | 6.60 | 6.60 | 23,000 |
| 09 Jan 2024 | 8.44 | 8.44 | 7.02 | 7.15 | 7.15 | 28,600 |
| 09 Jan 2024 | 1:20 Stock split | |||||
| 08 Jan 2024 | 8.60 | 9.40 | 8.40 | 8.80 | 8.80 | 13,125 |
| 05 Jan 2024 | 7.80 | 9.40 | 7.80 | 8.40 | 8.40 | 10,065 |
| 04 Jan 2024 | 8.60 | 8.80 | 7.60 | 8.40 | 8.40 | 4,635 |
| 03 Jan 2024 | 8.80 | 8.80 | 7.60 | 8.40 | 8.40 | 2,810 |
| 02 Jan 2024 | 8.60 | 8.80 | 8.00 | 8.20 | 8.20 | 4,725 |
| 29 Dec 2023 | 7.20 | 8.40 | 7.20 | 8.20 | 8.20 | 12,940 |
| 28 Dec 2023 | 7.00 | 7.00 | 6.40 | 6.60 | 6.60 | 3,680 |
| 27 Dec 2023 | 5.40 | 6.60 | 5.40 | 6.60 | 6.60 | 4,355 |
| 26 Dec 2023 | 5.40 | 5.80 | 5.20 | 5.40 | 5.40 | 4,100 |
| 22 Dec 2023 | 5.20 | 5.60 | 5.20 | 5.60 | 5.60 | 1,625 |
| 21 Dec 2023 | 5.60 | 5.60 | 5.00 | 5.20 | 5.20 | 2,645 |
| 20 Dec 2023 | 5.60 | 5.60 | 5.20 | 5.20 | 5.20 | 2,260 |
| 19 Dec 2023 | 5.20 | 5.60 | 5.20 | 5.40 | 5.40 | 1,370 |
| 18 Dec 2023 | 5.60 | 5.60 | 5.20 | 5.40 | 5.40 | 1,180 |
| 15 Dec 2023 | 5.60 | 6.00 | 5.20 | 5.40 | 5.40 | 3,780 |
| 14 Dec 2023 | 5.60 | 5.60 | 5.20 | 5.20 | 5.20 | 2,820 |
| 13 Dec 2023 | 5.40 | 5.80 | 5.40 | 5.60 | 5.60 | 1,750 |
| 12 Dec 2023 | 5.80 | 5.80 | 5.20 | 5.20 | 5.20 | 1,230 |
| 11 Dec 2023 | 5.40 | 6.00 | 5.40 | 5.60 | 5.60 | 1,805 |
| 08 Dec 2023 | 6.00 | 6.20 | 5.40 | 5.60 | 5.60 | 3,480 |
| 07 Dec 2023 | 6.20 | 6.60 | 5.80 | 6.00 | 6.00 | 2,065 |
| 06 Dec 2023 | 6.60 | 6.60 | 6.20 | 6.40 | 6.40 | 1,855 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.