Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Titan Pharma (NQ: TTNP )

6.340 -0.140 (-2.16%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 8.430 8.640 8.175 8.499 253,943 -0.11(-1.29%)
May 28, 2020 9.120 9.120 8.475 8.610 221,596 -0.36(-3.98%)
May 27, 2020 8.700 9.210 8.145 8.967 536,637 +0.36(+4.15%)
May 26, 2020 8.271 8.970 8.100 8.610 291,811 +0.18(+2.14%)
May 22, 2020 7.938 8.670 7.920 8.430 634,816 +0.63(+8.08%)
May 21, 2020 8.100 8.100 7.800 7.800 162,099 -0.23(-2.80%)
May 20, 2020 7.995 8.100 7.710 8.025 245,294 +0.23(+2.88%)
May 19, 2020 8.100 8.100 7.800 7.800 208,411 -0.30(-3.70%)
May 18, 2020 7.500 8.400 7.500 8.100 393,164 -0.15(-1.82%)
May 15, 2020 9.825 10.17 7.650 8.250 1,228,550 -1.95(-19.12%)
May 14, 2020 9.600 10.20 9.300 10.20 383,618 +0.66(+6.92%)
May 13, 2020 9.900 10.05 8.850 9.540 322,061 -0.81(-7.83%)
May 12, 2020 10.20 10.65 9.750 10.35 492,214 +0.75(+7.81%)
May 11, 2020 9.099 9.900 8.550 9.600 406,758 +0.45(+4.92%)
May 08, 2020 9.600 9.600 8.718 9.150 368,436 -0.41(-4.33%)
May 07, 2020 10.80 12.54 9.300 9.564 2,213,229 +0.95(+11.08%)
May 06, 2020 9.000 9.720 7.989 8.610 418,863 -0.65(-6.97%)
May 05, 2020 7.440 9.846 7.440 9.255 1,343,358 +1.64(+21.46%)
May 04, 2020 7.386 7.647 7.200 7.620 87,844 +0.12(+1.60%)
May 01, 2020 7.500 7.641 7.140 7.500 133,193 -0.25(-3.29%)
Apr 30, 2020 8.100 8.160 7.431 7.755 174,663 -0.04(-0.58%)
Apr 29, 2020 7.800 8.100 7.500 7.800 297,821 +0.22(+2.93%)
Apr 28, 2020 7.434 7.890 7.230 7.578 144,240 +0.08(+1.04%)
Apr 27, 2020 7.200 7.500 6.900 7.500 174,217 +0.44(+6.20%)
Apr 24, 2020 6.870 7.554 6.756 7.062 243,343 +0.14(+2.04%)
Apr 23, 2020 6.900 7.110 6.765 6.921 90,635 +0.02(+0.30%)
Apr 22, 2020 6.780 7.110 6.780 6.900 90,036 -0.11(-1.58%)
Apr 21, 2020 6.858 7.125 6.750 7.011 103,863 -0.11(-1.60%)
Apr 20, 2020 7.395 7.395 6.900 7.125 127,977 -0.15(-2.06%)
Apr 17, 2020 7.200 7.650 6.900 7.275 210,303 +0.23(+3.19%)
Apr 16, 2020 7.380 7.632 6.897 7.050 193,585 -0.12(-1.67%)
Apr 15, 2020 6.834 7.350 6.630 7.170 176,173 +0.31(+4.60%)
Apr 14, 2020 6.660 7.140 6.333 6.855 159,382 +0.28(+4.20%)
Apr 13, 2020 6.714 6.714 6.480 6.579 118,889 +0.01(+0.14%)
Apr 09, 2020 6.600 6.741 6.465 6.570 120,886 -0.03(-0.45%)
Apr 08, 2020 6.600 6.600 6.600 6.600 127,768 +0.00(+0.00%)
Apr 07, 2020 6.900 6.900 6.600 6.600 95,473 -0.21(-3.08%)
Apr 06, 2020 6.750 6.885 6.270 6.810 109,033 +0.25(+3.75%)
Apr 03, 2020 6.900 6.930 6.360 6.564 84,580 -0.13(-1.88%)
Apr 02, 2020 6.720 7.182 6.450 6.690 117,299 +0.16(+2.39%)
Apr 01, 2020 6.900 6.957 6.450 6.534 105,542 -0.46(-6.52%)
Mar 31, 2020 7.200 7.500 6.600 6.990 197,286 -1.20(-14.65%)
Mar 30, 2020 7.872 8.700 7.800 8.190 282,415 +0.69(+9.20%)
Mar 27, 2020 7.950 7.950 7.350 7.500 153,063 -0.17(-2.15%)
Mar 26, 2020 7.911 8.175 7.500 7.665 154,815 -0.13(-1.66%)
Mar 25, 2020 7.410 9.000 7.311 7.794 592,319 +0.92(+13.40%)
Mar 24, 2020 7.038 7.110 6.600 6.873 126,788 -0.07(-0.95%)
Mar 23, 2020 6.600 7.497 6.366 6.939 184,308 +0.52(+8.08%)
Mar 20, 2020 6.900 7.200 6.303 6.420 142,706 +0.12(+1.90%)
Mar 19, 2020 6.000 6.300 6.000 6.300 114,661 +0.00(+0.00%)
Mar 18, 2020 6.900 7.200 6.003 6.300 139,579 -0.30(-4.55%)
Mar 17, 2020 6.900 6.900 6.600 6.600 111,950 -0.30(-4.35%)
Mar 16, 2020 6.000 7.830 5.700 6.900 287,545 +0.58(+9.26%)
Mar 13, 2020 6.900 7.167 6.153 6.315 283,353 +0.27(+4.47%)
Mar 12, 2020 6.897 7.200 6.003 6.045 224,143 -1.16(-16.04%)
Mar 11, 2020 7.200 8.400 7.200 7.200 245,372 +0.15(+2.13%)
Mar 10, 2020 7.755 7.890 6.600 7.050 301,531 -0.88(-11.05%)
Mar 09, 2020 8.370 8.940 7.707 7.926 347,636 -1.25(-13.66%)
Mar 06, 2020 9.720 9.870 8.850 9.180 513,143 -1.01(-9.87%)
Mar 05, 2020 10.20 12.00 9.600 10.19 2,175,389 +1.14(+12.57%)
Mar 04, 2020 9.000 9.450 8.100 9.048 756,090 -0.42(-4.41%)
Mar 03, 2020 15.57 16.35 8.580 9.465 3,070,981 -2.84(-23.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.