Titan Pharmaceuticals, Inc. (TTNP)
NASDAQ: TTNP · Real-Time Price · USD
4.650
-0.261 (-5.31%)
At close: Jun 6, 2025, 4:00 PM
4.480
-0.170 (-3.66%)
After-hours: Jun 6, 2025, 5:44 PM EDT
Titan Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 3.74 | 3.83 | 3.60 | 3.83 | 3.83 | -0.26% | 2,481 |
| May 5, 2025 | 3.65 | 3.88 | 3.65 | 3.84 | 3.84 | 2.40% | 21,649 |
| May 2, 2025 | 3.86 | 3.95 | 3.60 | 3.75 | 3.75 | -2.60% | 46,344 |
| May 1, 2025 | 3.80 | 3.93 | 3.65 | 3.85 | 3.85 | 3.22% | 23,884 |
| Apr 30, 2025 | 3.67 | 3.73 | 3.67 | 3.73 | 3.73 | 3.90% | 1,124 |
| Apr 29, 2025 | 3.66 | 3.79 | 3.59 | 3.59 | 3.59 | -6.51% | 5,222 |
| Apr 28, 2025 | 3.98 | 4.07 | 3.58 | 3.84 | 3.84 | 3.78% | 18,457 |
| Apr 25, 2025 | 3.75 | 4.11 | 3.70 | 3.70 | 3.70 | -2.37% | 2,569 |
| Apr 24, 2025 | 3.67 | 3.80 | 3.60 | 3.79 | 3.79 | 2.43% | 7,523 |
| 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 |