Titan Pharmaceuticals, Inc. (TTNP)
NASDAQ: TTNP · Real-Time Price · USD
3.700
+0.050 (1.37%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Titan Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 3.65 | 3.79 | 3.53 | 3.70 | 3.70 | 1.37% | 8,653 |
| Apr 22, 2025 | 3.68 | 3.70 | 3.65 | 3.65 | 3.65 | 2.82% | 2,809 |
| Apr 21, 2025 | 3.69 | 3.70 | 3.55 | 3.55 | 3.55 | -4.83% | 4,766 |
| Apr 17, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.80% | 443 |
| Apr 16, 2025 | 3.76 | 3.76 | 3.62 | 3.76 | 3.76 | 1.08% | 936 |
| Apr 15, 2025 | 3.73 | 3.75 | 3.62 | 3.72 | 3.72 | -0.80% | 2,233 |
| Apr 14, 2025 | 3.63 | 3.76 | 3.51 | 3.75 | 3.75 | 2.18% | 3,082 |
| Apr 11, 2025 | 3.58 | 3.67 | 3.58 | 3.67 | 3.67 | -2.65% | 2,102 |
| Apr 10, 2025 | 3.74 | 3.77 | 3.64 | 3.77 | 3.77 | 3.01% | 6,382 |
| Apr 9, 2025 | 3.56 | 3.92 | 3.53 | 3.66 | 3.66 | -0.27% | 25,870 |
| Apr 8, 2025 | 3.55 | 3.77 | 3.53 | 3.67 | 3.67 | 4.86% | 21,014 |
| Apr 7, 2025 | 3.65 | 3.79 | 3.50 | 3.50 | 3.50 | -4.40% | 11,622 |
| Apr 4, 2025 | 3.85 | 3.85 | 3.59 | 3.66 | 3.66 | -6.84% | 5,746 |
| Apr 3, 2025 | 3.90 | 4.15 | 3.84 | 3.93 | 3.93 | -1.75% | 21,919 |
| Apr 2, 2025 | 3.86 | 4.00 | 3.73 | 4.00 | 4.00 | 1.52% | 5,211 |
| Apr 1, 2025 | 3.53 | 3.99 | 3.53 | 3.94 | 3.94 | 11.61% | 42,168 |
| 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 |