Advertisement
U.S. markets close in 1 hour 55 minutes

Titan Pharmaceuticals, Inc. (TTNP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
7.21-0.08 (-1.10%)
As of 01:32PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20247.007.326.987.217.215,966
Mar 27, 20247.508.297.087.387.3880,700
Mar 26, 20246.607.306.607.237.2312,000
Mar 25, 20246.507.166.306.856.855,300
Mar 22, 20246.956.986.286.296.299,900
Mar 21, 20247.047.546.896.896.895,400
Mar 20, 20246.827.196.516.836.8316,600
Mar 19, 20247.708.147.007.347.349,900
Mar 18, 20247.908.547.127.337.3314,600
Mar 15, 20248.009.297.819.299.2966,500
Mar 14, 20247.397.716.517.717.7112,900
Mar 13, 20247.357.397.357.397.39700
Mar 12, 20248.018.027.997.997.994,900
Mar 11, 20248.088.087.187.647.643,000
Mar 08, 20247.147.147.147.147.14500
Mar 07, 20247.147.147.147.147.14700
Mar 06, 20247.147.147.147.147.14800
Mar 05, 20247.127.127.127.127.12800
Mar 04, 20247.607.657.607.657.651,300
Mar 01, 20247.507.507.507.507.50900
Feb 29, 20247.507.507.507.507.501,100
Feb 28, 20247.758.097.667.697.692,500
Feb 27, 20248.318.448.168.448.446,500
Feb 26, 20247.698.007.658.008.004,600
Feb 23, 20247.577.787.577.787.781,200
Feb 22, 20247.977.977.917.917.91800
Feb 21, 20247.767.977.037.607.602,200
Feb 20, 20246.958.006.958.008.0010,900
Feb 16, 20246.877.256.817.127.126,200
Feb 15, 20246.297.086.296.806.805,600
Feb 14, 20246.847.456.686.806.807,100
Feb 13, 20246.646.876.526.526.526,100
Feb 12, 20247.207.337.007.067.065,700
Feb 09, 20247.227.226.777.197.192,800
Feb 08, 20246.707.496.287.267.2627,500
Feb 07, 20245.916.495.856.276.2722,100
Feb 06, 20245.496.145.495.905.9010,200
Feb 05, 20246.236.285.745.795.798,200
Feb 02, 20246.096.785.956.456.4516,200
Feb 01, 20245.878.395.806.296.29150,600
Jan 31, 20245.586.015.585.765.764,500
Jan 30, 20245.645.675.565.615.611,700
Jan 29, 20245.255.795.255.685.684,200
Jan 26, 20245.555.855.335.335.334,300
Jan 25, 20245.985.985.425.425.423,300
Jan 24, 20245.805.985.585.585.585,600
Jan 23, 20246.116.115.815.815.8120,700
Jan 22, 20246.976.976.186.556.5511,200
Jan 19, 20246.176.176.156.156.152,300
Jan 18, 20246.156.476.156.166.163,900
Jan 17, 20246.256.506.256.256.251,700
Jan 16, 20246.306.536.276.426.426,200
Jan 12, 20246.396.786.396.426.4210,900
Jan 11, 20246.526.946.276.516.5125,100
Jan 10, 20247.027.346.546.606.6023,000
Jan 09, 20248.448.447.027.157.1528,600
Jan 09, 20241:20 Stock Split
Jan 08, 20248.609.408.408.808.8013,125
Jan 05, 20247.809.407.808.408.4010,065
Jan 04, 20248.608.807.608.408.404,635
Jan 03, 20248.808.807.608.408.402,810
Jan 02, 20248.608.808.008.208.204,725
Dec 29, 20237.208.407.208.208.2012,940
Dec 28, 20237.007.006.406.606.603,680
Dec 27, 20235.406.605.406.606.604,355
Dec 26, 20235.405.805.205.405.404,100
Dec 22, 20235.205.605.205.605.601,625
Dec 21, 20235.605.605.005.205.202,645
Dec 20, 20235.605.605.205.205.202,260
Dec 19, 20235.205.605.205.405.401,370
Dec 18, 20235.605.605.205.405.401,180
Dec 15, 20235.606.005.205.405.403,780
Dec 14, 20235.605.605.205.205.202,820
Dec 13, 20235.405.805.405.605.601,750
Dec 12, 20235.805.805.205.205.201,230
Dec 11, 20235.406.005.405.605.601,805
Dec 08, 20236.006.205.405.605.603,480
Dec 07, 20236.206.605.806.006.002,065
Dec 06, 20236.606.606.206.406.401,855
Dec 05, 20236.807.006.606.606.60620
Dec 04, 20236.407.006.206.806.802,025
Dec 01, 20237.007.006.606.806.80815
Nov 30, 20236.807.006.806.806.80185
Nov 29, 20236.807.206.606.606.601,745
Nov 28, 20236.807.006.806.806.80515
Nov 27, 20237.007.406.806.806.80740
Nov 24, 20237.007.607.007.407.40645
Nov 22, 20237.607.606.607.407.40455
Nov 21, 20237.007.606.607.207.20435
Nov 20, 20237.007.606.207.207.206,040
Nov 17, 20237.007.406.806.806.80285
Nov 16, 20237.407.806.807.407.403,385
Nov 15, 20238.008.007.407.607.60505
Nov 14, 20237.408.007.408.008.001,160
Nov 13, 20238.008.407.407.807.80680
Nov 10, 20238.208.407.408.408.40230
Nov 09, 20237.608.807.608.208.201,045
Nov 08, 20238.608.607.607.607.601,355
Nov 07, 20238.609.408.208.208.20565
Nov 06, 20239.809.808.608.608.60430
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...