Titan Pharmaceuticals, Inc. (TTNP)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 196 |
| Apr 23, 2024 | 7.23 | 7.23 | 7.01 | 7.01 | 7.01 | 1,300 |
| Apr 22, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 600 |
| Apr 19, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 3,000 |
| Apr 18, 2024 | 7.10 | 7.30 | 7.10 | 7.10 | 7.10 | 5,200 |
| Apr 17, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2,600 |
| Apr 16, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 300 |
| Apr 15, 2024 | 7.10 | 7.26 | 7.10 | 7.26 | 7.26 | 2,100 |
| Apr 12, 2024 | 7.26 | 7.26 | 6.98 | 7.26 | 7.26 | 3,800 |
| Apr 11, 2024 | 7.17 | 7.33 | 7.00 | 7.16 | 7.16 | 5,700 |
| Apr 10, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 600 |
| Apr 09, 2024 | 7.22 | 7.35 | 7.20 | 7.34 | 7.34 | 2,200 |
| Apr 08, 2024 | 7.32 | 9.07 | 7.04 | 7.24 | 7.24 | 38,700 |
| Apr 05, 2024 | 7.25 | 7.25 | 6.82 | 6.85 | 6.85 | 4,100 |
| Apr 04, 2024 | 7.14 | 7.34 | 6.80 | 6.89 | 6.89 | 5,000 |
| Apr 03, 2024 | 7.18 | 7.18 | 6.91 | 6.91 | 6.91 | 4,500 |
| Apr 02, 2024 | 7.15 | 7.18 | 6.61 | 7.18 | 7.18 | 9,800 |
| Apr 01, 2024 | 7.25 | 7.25 | 6.87 | 6.96 | 6.96 | 10,100 |
| Mar 28, 2024 | 7.00 | 7.32 | 6.85 | 7.16 | 7.16 | 10,200 |
| Mar 27, 2024 | 7.50 | 8.29 | 7.08 | 7.38 | 7.38 | 80,700 |
| Mar 26, 2024 | 6.60 | 7.30 | 6.60 | 7.23 | 7.23 | 12,000 |
| Mar 25, 2024 | 6.50 | 7.16 | 6.30 | 6.85 | 6.85 | 5,300 |
| Mar 22, 2024 | 6.95 | 6.98 | 6.28 | 6.29 | 6.29 | 9,900 |
| Mar 21, 2024 | 7.04 | 7.54 | 6.89 | 6.89 | 6.89 | 5,400 |
| Mar 20, 2024 | 6.82 | 7.19 | 6.51 | 6.83 | 6.83 | 16,600 |
| Mar 19, 2024 | 7.70 | 8.14 | 7.00 | 7.34 | 7.34 | 9,900 |
| Mar 18, 2024 | 7.90 | 8.54 | 7.12 | 7.33 | 7.33 | 14,600 |
| Mar 15, 2024 | 8.00 | 9.29 | 7.81 | 9.29 | 9.29 | 66,500 |
| Mar 14, 2024 | 7.39 | 7.71 | 6.51 | 7.71 | 7.71 | 12,900 |
| Mar 13, 2024 | 7.35 | 7.39 | 7.35 | 7.39 | 7.39 | 700 |
| Mar 12, 2024 | 8.01 | 8.02 | 7.99 | 7.99 | 7.99 | 4,900 |
| Mar 11, 2024 | 8.08 | 8.08 | 7.18 | 7.64 | 7.64 | 3,000 |
| Mar 08, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 500 |
| Mar 07, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 700 |
| Mar 06, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 800 |
| Mar 05, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 800 |
| Mar 04, 2024 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 1,300 |
| Mar 01, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 900 |
| Feb 29, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1,100 |
| Feb 28, 2024 | 7.75 | 8.09 | 7.66 | 7.69 | 7.69 | 2,500 |
| Feb 27, 2024 | 8.31 | 8.44 | 8.16 | 8.44 | 8.44 | 6,500 |
| Feb 26, 2024 | 7.69 | 8.00 | 7.65 | 8.00 | 8.00 | 4,600 |
| Feb 23, 2024 | 7.57 | 7.78 | 7.57 | 7.78 | 7.78 | 1,200 |
| Feb 22, 2024 | 7.97 | 7.97 | 7.91 | 7.91 | 7.91 | 800 |
| Feb 21, 2024 | 7.76 | 7.97 | 7.03 | 7.60 | 7.60 | 2,200 |
| Feb 20, 2024 | 6.95 | 8.00 | 6.95 | 8.00 | 8.00 | 10,900 |
| Feb 16, 2024 | 6.87 | 7.25 | 6.81 | 7.12 | 7.12 | 6,200 |
| Feb 15, 2024 | 6.29 | 7.08 | 6.29 | 6.80 | 6.80 | 5,600 |
| Feb 14, 2024 | 6.84 | 7.45 | 6.68 | 6.80 | 6.80 | 7,100 |
| Feb 13, 2024 | 6.64 | 6.87 | 6.52 | 6.52 | 6.52 | 6,100 |
| Feb 12, 2024 | 7.20 | 7.33 | 7.00 | 7.06 | 7.06 | 5,700 |
| Feb 09, 2024 | 7.22 | 7.22 | 6.77 | 7.19 | 7.19 | 2,800 |
| Feb 08, 2024 | 6.70 | 7.49 | 6.28 | 7.26 | 7.26 | 27,500 |
| Feb 07, 2024 | 5.91 | 6.49 | 5.85 | 6.27 | 6.27 | 22,100 |
| Feb 06, 2024 | 5.49 | 6.14 | 5.49 | 5.90 | 5.90 | 10,200 |
| Feb 05, 2024 | 6.23 | 6.28 | 5.74 | 5.79 | 5.79 | 8,200 |
| Feb 02, 2024 | 6.09 | 6.78 | 5.95 | 6.45 | 6.45 | 16,200 |
| Feb 01, 2024 | 5.87 | 8.39 | 5.80 | 6.29 | 6.29 | 150,600 |
| Jan 31, 2024 | 5.58 | 6.01 | 5.58 | 5.76 | 5.76 | 4,500 |
| Jan 30, 2024 | 5.64 | 5.67 | 5.56 | 5.61 | 5.61 | 1,700 |
| Jan 29, 2024 | 5.25 | 5.79 | 5.25 | 5.68 | 5.68 | 4,200 |
| Jan 26, 2024 | 5.55 | 5.85 | 5.33 | 5.33 | 5.33 | 4,300 |
| Jan 25, 2024 | 5.98 | 5.98 | 5.42 | 5.42 | 5.42 | 3,300 |
| Jan 24, 2024 | 5.80 | 5.98 | 5.58 | 5.58 | 5.58 | 5,600 |
| Jan 23, 2024 | 6.11 | 6.11 | 5.81 | 5.81 | 5.81 | 20,700 |
| Jan 22, 2024 | 6.97 | 6.97 | 6.18 | 6.55 | 6.55 | 11,200 |
| Jan 19, 2024 | 6.17 | 6.17 | 6.15 | 6.15 | 6.15 | 2,300 |
| Jan 18, 2024 | 6.15 | 6.47 | 6.15 | 6.16 | 6.16 | 3,900 |
| Jan 17, 2024 | 6.25 | 6.50 | 6.25 | 6.25 | 6.25 | 1,700 |
| Jan 16, 2024 | 6.30 | 6.53 | 6.27 | 6.42 | 6.42 | 6,200 |
| Jan 12, 2024 | 6.39 | 6.78 | 6.39 | 6.42 | 6.42 | 10,900 |
| Jan 11, 2024 | 6.52 | 6.94 | 6.27 | 6.51 | 6.51 | 25,100 |
| Jan 10, 2024 | 7.02 | 7.34 | 6.54 | 6.60 | 6.60 | 23,000 |
| Jan 09, 2024 | 8.44 | 8.44 | 7.02 | 7.15 | 7.15 | 28,600 |
| Jan 09, 2024 | 1:20 Stock Split | |||||
| Jan 08, 2024 | 8.60 | 9.40 | 8.40 | 8.80 | 8.80 | 13,125 |
| Jan 05, 2024 | 7.80 | 9.40 | 7.80 | 8.40 | 8.40 | 10,065 |
| Jan 04, 2024 | 8.60 | 8.80 | 7.60 | 8.40 | 8.40 | 4,635 |
| Jan 03, 2024 | 8.80 | 8.80 | 7.60 | 8.40 | 8.40 | 2,810 |
| Jan 02, 2024 | 8.60 | 8.80 | 8.00 | 8.20 | 8.20 | 4,725 |
| Dec 29, 2023 | 7.20 | 8.40 | 7.20 | 8.20 | 8.20 | 12,940 |
| Dec 28, 2023 | 7.00 | 7.00 | 6.40 | 6.60 | 6.60 | 3,680 |
| Dec 27, 2023 | 5.40 | 6.60 | 5.40 | 6.60 | 6.60 | 4,355 |
| Dec 26, 2023 | 5.40 | 5.80 | 5.20 | 5.40 | 5.40 | 4,100 |
| Dec 22, 2023 | 5.20 | 5.60 | 5.20 | 5.60 | 5.60 | 1,625 |
| Dec 21, 2023 | 5.60 | 5.60 | 5.00 | 5.20 | 5.20 | 2,645 |
| Dec 20, 2023 | 5.60 | 5.60 | 5.20 | 5.20 | 5.20 | 2,260 |
| Dec 19, 2023 | 5.20 | 5.60 | 5.20 | 5.40 | 5.40 | 1,370 |
| Dec 18, 2023 | 5.60 | 5.60 | 5.20 | 5.40 | 5.40 | 1,180 |
| Dec 15, 2023 | 5.60 | 6.00 | 5.20 | 5.40 | 5.40 | 3,780 |
| Dec 14, 2023 | 5.60 | 5.60 | 5.20 | 5.20 | 5.20 | 2,820 |
| Dec 13, 2023 | 5.40 | 5.80 | 5.40 | 5.60 | 5.60 | 1,750 |
| Dec 12, 2023 | 5.80 | 5.80 | 5.20 | 5.20 | 5.20 | 1,230 |
| Dec 11, 2023 | 5.40 | 6.00 | 5.40 | 5.60 | 5.60 | 1,805 |
| Dec 08, 2023 | 6.00 | 6.20 | 5.40 | 5.60 | 5.60 | 3,480 |
| Dec 07, 2023 | 6.20 | 6.60 | 5.80 | 6.00 | 6.00 | 2,065 |
| Dec 06, 2023 | 6.60 | 6.60 | 6.20 | 6.40 | 6.40 | 1,855 |
| Dec 05, 2023 | 6.80 | 7.00 | 6.60 | 6.60 | 6.60 | 620 |
| Dec 04, 2023 | 6.40 | 7.00 | 6.20 | 6.80 | 6.80 | 2,025 |
| Dec 01, 2023 | 7.00 | 7.00 | 6.60 | 6.80 | 6.80 | 815 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.