Titan Pharmaceuticals, Inc. (TTNP)
NASDAQ: TTNP · Real-Time Price · USD
4.480
0.00 (0.00%)
At close: Jul 18, 2025, 4:00 PM
4.360
-0.120 (-2.68%)
After-hours: Jul 18, 2025, 4:00 PM EDT
Titan Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 4.55 | 4.65 | 4.25 | 4.48 | 4.48 | - | 2,205 |
| Jul 17, 2025 | 4.70 | 4.71 | 4.27 | 4.48 | 4.48 | -5.02% | 17,710 |
| Jul 16, 2025 | 4.62 | 4.77 | 4.62 | 4.72 | 4.72 | 2.77% | 2,403 |
| Jul 15, 2025 | 4.74 | 4.79 | 4.44 | 4.59 | 4.59 | 2.00% | 29,260 |
| Jul 14, 2025 | 4.47 | 4.69 | 4.17 | 4.50 | 4.50 | 3.07% | 30,703 |
| Jul 11, 2025 | 4.07 | 4.55 | 4.07 | 4.37 | 4.37 | 0.37% | 9,087 |
| Jul 10, 2025 | 4.35 | 4.55 | 4.12 | 4.35 | 4.35 | 0.93% | 2,912 |
| Jul 9, 2025 | 4.44 | 4.44 | 4.30 | 4.31 | 4.31 | -3.15% | 3,243 |
| Jul 8, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 505 |
| Jul 7, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.14% | 1,444 |
| Jul 3, 2025 | 4.43 | 4.45 | 4.30 | 4.40 | 4.40 | 1.15% | 18,730 |
| Jul 2, 2025 | 4.26 | 4.45 | 4.21 | 4.35 | 4.35 | 2.11% | 22,535 |
| Jul 1, 2025 | 4.34 | 4.34 | 4.26 | 4.26 | 4.26 | 1.43% | 3,163 |
| Jun 30, 2025 | 4.25 | 4.40 | 4.17 | 4.20 | 4.20 | -4.55% | 3,980 |
| Jun 27, 2025 | 4.40 | 4.40 | 4.33 | 4.40 | 4.40 | - | 2,177 |
| Jun 26, 2025 | 4.17 | 4.44 | 4.17 | 4.40 | 4.40 | -1.79% | 5,713 |
| Jun 25, 2025 | 4.33 | 4.65 | 4.18 | 4.48 | 4.48 | 1.82% | 7,014 |
| Jun 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.12% | 543 |
| Jun 23, 2025 | 4.30 | 4.48 | 4.24 | 4.45 | 4.45 | 4.48% | 8,795 |
| Jun 20, 2025 | 4.32 | 4.52 | 4.23 | 4.26 | 4.26 | -1.98% | 13,143 |
| Jun 18, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.25% | 480 |
| Jun 17, 2025 | 4.26 | 4.42 | 4.20 | 4.40 | 4.40 | 3.77% | 14,842 |
| Jun 16, 2025 | 4.61 | 4.70 | 4.18 | 4.24 | 4.24 | -4.72% | 13,566 |
| Jun 13, 2025 | 4.54 | 4.54 | 4.35 | 4.45 | 4.45 | -0.56% | 3,613 |
| Jun 12, 2025 | 4.58 | 4.58 | 4.40 | 4.48 | 4.48 | -1.86% | 4,350 |
| Jun 11, 2025 | 4.70 | 4.73 | 4.56 | 4.56 | 4.56 | -2.77% | 5,414 |
| Jun 10, 2025 | 4.59 | 4.80 | 4.56 | 4.69 | 4.69 | 3.30% | 22,637 |
| Jun 9, 2025 | 4.57 | 4.92 | 4.39 | 4.54 | 4.54 | -2.37% | 103,501 |
| Jun 6, 2025 | 4.85 | 4.92 | 4.50 | 4.65 | 4.65 | -5.31% | 77,696 |
| Jun 5, 2025 | 4.63 | 5.12 | 4.63 | 4.91 | 4.91 | 2.10% | 135,979 |
| Jun 4, 2025 | 4.64 | 4.83 | 4.51 | 4.81 | 4.81 | 0.84% | 32,543 |
| Jun 3, 2025 | 4.48 | 4.91 | 4.16 | 4.77 | 4.77 | -2.25% | 405,502 |
| Jun 2, 2025 | 4.64 | 4.88 | 4.61 | 4.88 | 4.88 | 6.09% | 21,463 |
| May 30, 2025 | 4.50 | 4.75 | 4.45 | 4.60 | 4.60 | - | 13,411 |
| May 29, 2025 | 4.42 | 4.70 | 4.42 | 4.60 | 4.60 | -0.43% | 7,766 |
| May 28, 2025 | 4.75 | 4.80 | 4.45 | 4.62 | 4.62 | -0.65% | 16,157 |
| May 27, 2025 | 4.50 | 4.66 | 4.34 | 4.65 | 4.65 | 6.53% | 26,090 |
| May 23, 2025 | 4.59 | 4.76 | 4.34 | 4.37 | 4.37 | -4.90% | 21,152 |
| May 22, 2025 | 4.45 | 4.63 | 4.44 | 4.59 | 4.59 | 2.23% | 9,855 |
| May 21, 2025 | 4.35 | 4.50 | 4.10 | 4.49 | 4.49 | 3.22% | 47,288 |
| May 20, 2025 | 4.23 | 4.56 | 4.23 | 4.35 | 4.35 | -1.58% | 39,117 |
| May 19, 2025 | 4.80 | 5.28 | 3.98 | 4.42 | 4.42 | -5.35% | 214,462 |
| May 16, 2025 | 4.78 | 4.79 | 4.56 | 4.67 | 4.67 | -3.91% | 28,998 |
| May 15, 2025 | 4.80 | 5.10 | 4.52 | 4.86 | 4.86 | 2.10% | 82,523 |
| May 14, 2025 | 4.99 | 4.99 | 4.62 | 4.76 | 4.76 | 4.62% | 39,368 |
| May 13, 2025 | 5.00 | 5.22 | 4.51 | 4.55 | 4.55 | -13.00% | 77,752 |
| May 12, 2025 | 5.06 | 5.70 | 4.81 | 5.23 | 5.23 | 2.75% | 157,853 |
| May 9, 2025 | 5.15 | 5.76 | 4.85 | 5.09 | 5.09 | -3.96% | 165,630 |
| May 8, 2025 | 4.00 | 5.46 | 4.00 | 5.30 | 5.30 | 32.17% | 57,774 |
| May 7, 2025 | 3.82 | 4.12 | 3.62 | 4.01 | 4.01 | 4.70% | 131,194 |