Titan Pharmaceuticals, Inc. (TTNP)
NASDAQ: TTNP · Real-Time Price · USD
3.940
+0.410 (11.61%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Titan Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 3.53 | 3.80 | 3.53 | 3.80 | - | 7.65% | 27,427 |
| Mar 31, 2025 | 3.74 | 3.74 | 3.48 | 3.53 | 3.53 | -4.08% | 16,739 |
| Mar 28, 2025 | 3.69 | 3.77 | 3.67 | 3.68 | 3.68 | -4.91% | 2,565 |
| Mar 27, 2025 | 3.48 | 3.88 | 3.48 | 3.87 | 3.87 | 11.21% | 21,858 |
| Mar 26, 2025 | 3.95 | 3.95 | 3.41 | 3.48 | 3.48 | -9.61% | 35,422 |
| Mar 25, 2025 | 4.15 | 4.30 | 3.74 | 3.85 | 3.85 | -7.00% | 97,519 |
| Mar 24, 2025 | 4.47 | 4.47 | 4.01 | 4.14 | 4.14 | -1.19% | 105,743 |
| Mar 21, 2025 | 3.67 | 4.19 | 3.40 | 4.19 | 4.19 | 14.79% | 164,955 |
| Mar 20, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.27% | 991 |
| Mar 19, 2025 | 3.70 | 3.79 | 3.48 | 3.66 | 3.66 | -1.88% | 30,757 |
| Mar 18, 2025 | 3.54 | 3.83 | 3.54 | 3.73 | 3.73 | 0.27% | 8,881 |
| Mar 17, 2025 | 3.75 | 3.75 | 3.68 | 3.72 | 3.72 | 2.48% | 4,081 |
| Mar 14, 2025 | 3.51 | 3.75 | 3.42 | 3.63 | 3.63 | 1.11% | 25,783 |
| Mar 13, 2025 | 3.45 | 3.65 | 3.33 | 3.59 | 3.59 | 1.56% | 31,001 |
| Mar 12, 2025 | 3.34 | 3.54 | 3.30 | 3.54 | 3.54 | 6.16% | 8,079 |
| Mar 11, 2025 | 3.27 | 3.40 | 3.20 | 3.33 | 3.33 | 1.52% | 24,132 |
| Mar 10, 2025 | 3.46 | 3.53 | 3.23 | 3.28 | 3.28 | -3.81% | 15,047 |
| Mar 7, 2025 | 3.55 | 3.55 | 3.41 | 3.41 | 3.41 | -3.40% | 4,322 |
| Mar 6, 2025 | 3.99 | 4.15 | 3.51 | 3.53 | 3.53 | -11.08% | 31,466 |
| Mar 5, 2025 | 4.09 | 4.18 | 3.89 | 3.97 | 3.97 | -1.98% | 65,202 |
| Mar 4, 2025 | 3.93 | 4.39 | 3.82 | 4.05 | 4.05 | 0.75% | 55,751 |
| Mar 3, 2025 | 3.91 | 4.10 | 3.81 | 4.02 | 4.02 | 1.01% | 16,843 |
| Feb 28, 2025 | 4.06 | 4.39 | 3.85 | 3.98 | 3.98 | 1.53% | 40,794 |
| Feb 27, 2025 | 3.96 | 4.33 | 3.33 | 3.92 | 3.92 | -3.21% | 156,900 |
| Feb 26, 2025 | 3.61 | 4.49 | 3.56 | 4.05 | 4.05 | 9.76% | 286,272 |
| Feb 25, 2025 | 3.54 | 3.90 | 3.26 | 3.69 | 3.69 | 6.65% | 110,269 |
| Feb 24, 2025 | 3.63 | 3.89 | 3.41 | 3.46 | 3.46 | -5.72% | 12,484 |
| Feb 21, 2025 | 3.70 | 3.97 | 3.67 | 3.67 | 3.67 | -3.67% | 11,255 |
| Feb 20, 2025 | 3.77 | 4.00 | 3.74 | 3.81 | 3.81 | - | 6,111 |
| Feb 19, 2025 | 3.85 | 4.00 | 3.81 | 3.81 | 3.81 | -2.31% | 10,533 |
| Feb 18, 2025 | 3.96 | 4.01 | 3.86 | 3.90 | 3.90 | -3.23% | 5,815 |
| Feb 14, 2025 | 3.94 | 4.21 | 3.86 | 4.03 | 4.03 | -0.74% | 8,030 |
| Feb 13, 2025 | 4.18 | 4.24 | 3.94 | 4.06 | 4.06 | -1.93% | 26,202 |
| Feb 12, 2025 | 3.69 | 4.20 | 3.42 | 4.14 | 4.14 | 17.61% | 276,704 |
| Feb 11, 2025 | 3.59 | 3.60 | 3.40 | 3.52 | 3.52 | -0.56% | 5,465 |
| Feb 10, 2025 | 3.38 | 3.64 | 3.38 | 3.54 | 3.54 | 2.02% | 5,048 |
| Feb 7, 2025 | 3.52 | 3.65 | 3.35 | 3.47 | 3.47 | -4.67% | 11,356 |
| Feb 6, 2025 | 3.72 | 3.72 | 3.44 | 3.64 | 3.64 | 1.96% | 5,715 |
| Feb 5, 2025 | 3.47 | 3.57 | 3.28 | 3.57 | 3.57 | 9.85% | 12,196 |
| Feb 4, 2025 | 3.30 | 3.30 | 3.22 | 3.25 | 3.25 | -1.52% | 2,803 |
| Feb 3, 2025 | 3.36 | 3.50 | 3.17 | 3.30 | 3.30 | 1.54% | 15,251 |
| Jan 31, 2025 | 3.34 | 3.35 | 3.19 | 3.25 | 3.25 | -4.41% | 7,800 |
| Jan 30, 2025 | 3.48 | 3.48 | 3.13 | 3.40 | 3.40 | 4.94% | 6,306 |
| Jan 29, 2025 | 3.31 | 3.55 | 3.16 | 3.24 | 3.24 | -2.41% | 16,963 |
| Jan 28, 2025 | 3.32 | 3.45 | 3.30 | 3.32 | 3.32 | -5.14% | 9,947 |
| Jan 27, 2025 | 3.73 | 3.73 | 3.50 | 3.50 | 3.50 | -3.31% | 24,804 |
| Jan 24, 2025 | 3.59 | 3.83 | 3.59 | 3.62 | 3.62 | -4.11% | 31,105 |
| Jan 23, 2025 | 3.30 | 3.87 | 3.30 | 3.78 | 3.78 | 11.03% | 82,332 |
| Jan 22, 2025 | 3.43 | 3.56 | 3.32 | 3.40 | 3.40 | -1.82% | 23,588 |
| Jan 21, 2025 | 3.88 | 4.01 | 3.38 | 3.46 | 3.46 | -9.70% | 125,721 |