Titan Pharmaceuticals, Inc. (TTNP)
NASDAQ: TTNP · Real-Time Price · USD
5.26
+0.08 (1.54%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 5.17 | 5.24 | 5.06 | 5.19 | 5.19 | 2.77% | 4,811 |
| Sep 24, 2024 | 5.31 | 5.34 | 5.00 | 5.05 | 5.05 | -4.45% | 13,041 |
| Sep 23, 2024 | 5.62 | 5.68 | 5.16 | 5.29 | 5.29 | -6.63% | 22,345 |
| Sep 20, 2024 | 5.69 | 5.69 | 5.60 | 5.66 | 5.66 | 1.80% | 2,509 |
| Sep 19, 2024 | 5.80 | 6.05 | 5.56 | 5.56 | 5.56 | -1.77% | 41,131 |
| Sep 18, 2024 | 5.75 | 6.43 | 5.61 | 5.66 | 5.66 | -3.25% | 56,549 |
| Sep 17, 2024 | 5.72 | 5.95 | 5.71 | 5.85 | 5.85 | 1.39% | 18,080 |
| Sep 16, 2024 | 5.77 | 5.79 | 5.57 | 5.77 | 5.77 | 4.15% | 11,131 |
| Sep 13, 2024 | 5.53 | 5.73 | 5.52 | 5.54 | 5.54 | 0.18% | 27,438 |
| Sep 12, 2024 | 5.70 | 5.70 | 5.41 | 5.53 | 5.53 | -1.78% | 19,301 |
| Sep 11, 2024 | 5.66 | 5.71 | 5.56 | 5.63 | 5.63 | -0.11% | 22,034 |
| Sep 10, 2024 | 5.72 | 5.75 | 5.60 | 5.64 | 5.64 | -2.15% | 5,548 |
| Sep 9, 2024 | 5.72 | 5.88 | 5.45 | 5.76 | 5.76 | 0.52% | 45,843 |
| Sep 6, 2024 | 5.94 | 6.14 | 5.61 | 5.73 | 5.73 | -3.05% | 155,654 |
| Sep 5, 2024 | 5.62 | 6.32 | 5.62 | 5.91 | 5.91 | - | 150,491 |
| Sep 4, 2024 | 5.77 | 6.40 | 5.55 | 5.91 | 5.91 | 3.32% | 243,674 |
| Sep 3, 2024 | 6.15 | 6.24 | 5.60 | 5.72 | 5.72 | -6.69% | 154,049 |
| Aug 30, 2024 | 6.08 | 6.62 | 5.67 | 6.13 | 6.13 | 8.23% | 148,971 |
| Aug 29, 2024 | 6.08 | 6.24 | 5.55 | 5.66 | 5.66 | -7.75% | 25,715 |
| Aug 28, 2024 | 6.96 | 6.96 | 6.10 | 6.14 | 6.14 | -8.77% | 19,602 |
| Aug 27, 2024 | 6.27 | 6.99 | 6.21 | 6.73 | 6.73 | 5.16% | 75,102 |
| Aug 26, 2024 | 6.23 | 6.90 | 6.11 | 6.40 | 6.40 | 4.40% | 46,542 |
| Aug 23, 2024 | 7.95 | 8.44 | 6.01 | 6.13 | 6.13 | -23.38% | 141,223 |
| Aug 22, 2024 | 8.12 | 9.00 | 7.10 | 8.00 | 8.00 | -1.23% | 229,843 |
| Aug 21, 2024 | 9.36 | 9.50 | 7.51 | 8.10 | 8.10 | -19.00% | 568,861 |
| Aug 20, 2024 | 8.89 | 14.80 | 8.34 | 10.00 | 10.00 | 99.20% | 24,879,141 |
| Aug 19, 2024 | 4.98 | 5.23 | 4.98 | 5.02 | 5.02 | -0.99% | 904,940 |
| Aug 16, 2024 | 4.73 | 5.07 | 4.73 | 5.07 | 5.07 | 1.00% | 899 |
| Aug 15, 2024 | 5.58 | 5.60 | 4.94 | 5.02 | 5.02 | -8.73% | 15,101 |
| Aug 14, 2024 | 5.31 | 5.77 | 5.31 | 5.50 | 5.50 | -1.94% | 6,807 |
| Aug 13, 2024 | 5.61 | 5.80 | 5.33 | 5.61 | 5.61 | 1.80% | 8,289 |
| Aug 12, 2024 | 5.61 | 5.94 | 5.51 | 5.51 | 5.51 | -9.38% | 3,794 |
| Aug 9, 2024 | 5.54 | 6.09 | 5.54 | 6.08 | 6.08 | 9.55% | 6,984 |
| Aug 8, 2024 | 5.70 | 5.95 | 5.54 | 5.55 | 5.55 | -4.62% | 5,937 |
| Aug 7, 2024 | 5.62 | 6.00 | 5.62 | 5.82 | 5.82 | 1.73% | 4,488 |
| Aug 6, 2024 | 5.70 | 5.99 | 5.70 | 5.72 | 5.72 | -5.30% | 7,394 |
| Aug 5, 2024 | 5.31 | 6.06 | 5.31 | 6.04 | 6.04 | 2.55% | 7,948 |
| Aug 2, 2024 | 6.08 | 6.08 | 5.89 | 5.89 | 5.89 | 0.86% | 848 |
| Aug 1, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.17% | 547 |
| Jul 31, 2024 | 5.85 | 6.09 | 5.56 | 5.83 | 5.83 | 3.92% | 2,026 |
| Jul 30, 2024 | 6.00 | 6.00 | 5.58 | 5.61 | 5.61 | -1.65% | 1,254 |
| Jul 29, 2024 | 5.84 | 5.84 | 5.70 | 5.70 | 5.70 | 2.89% | 1,418 |
| Jul 26, 2024 | 5.71 | 5.71 | 5.54 | 5.54 | 5.54 | -5.07% | 3,865 |
| Jul 25, 2024 | 5.89 | 6.00 | 5.84 | 5.84 | 5.84 | -2.37% | 1,298 |
| Jul 24, 2024 | 5.52 | 5.98 | 5.52 | 5.98 | 5.98 | 3.53% | 832 |
| Jul 23, 2024 | 5.80 | 6.10 | 5.78 | 5.78 | 5.78 | -2.89% | 1,214 |
| Jul 22, 2024 | 5.75 | 6.06 | 5.75 | 5.95 | 5.95 | -6.30% | 2,917 |
| Jul 19, 2024 | 6.05 | 6.35 | 6.05 | 6.35 | 6.35 | 2.09% | 2,726 |
| Jul 18, 2024 | 5.55 | 6.53 | 5.55 | 6.22 | 6.22 | 9.70% | 58,630 |
| Jul 17, 2024 | 5.39 | 5.76 | 5.32 | 5.67 | 5.67 | 9.04% | 12,531 |
| Jul 16, 2024 | 4.52 | 5.30 | 4.52 | 5.20 | 5.20 | 11.35% | 4,433 |
| Jul 15, 2024 | 4.51 | 4.67 | 4.51 | 4.67 | 4.67 | 5.54% | 933 |
| Jul 12, 2024 | 4.68 | 4.68 | 4.24 | 4.43 | 4.43 | -9.69% | 13,075 |
| Jul 11, 2024 | 4.77 | 4.90 | 4.74 | 4.90 | 4.90 | 2.94% | 2,559 |
| Jul 10, 2024 | 5.13 | 5.13 | 4.72 | 4.76 | 4.76 | -2.46% | 3,120 |
| Jul 9, 2024 | 5.15 | 5.15 | 4.82 | 4.88 | 4.88 | -5.24% | 3,416 |
| Jul 8, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 1,648 |
| Jul 5, 2024 | 5.39 | 5.39 | 5.15 | 5.15 | 5.15 | -3.01% | 2,344 |
| Jul 3, 2024 | 5.42 | 5.42 | 5.30 | 5.31 | 5.31 | -2.21% | 2,648 |
| Jul 2, 2024 | 5.46 | 5.46 | 5.31 | 5.43 | 5.43 | -0.91% | 713 |
| Jul 1, 2024 | 5.58 | 5.58 | 5.43 | 5.48 | 5.48 | -1.62% | 1,483 |
| Jun 28, 2024 | 5.58 | 5.59 | 5.45 | 5.57 | 5.57 | 0.36% | 1,965 |
| Jun 27, 2024 | 6.05 | 6.05 | 5.41 | 5.55 | 5.55 | -9.31% | 10,138 |
| Jun 26, 2024 | 6.50 | 6.50 | 5.90 | 6.12 | 6.12 | -6.21% | 7,839 |
| Jun 25, 2024 | 6.55 | 6.75 | 6.50 | 6.53 | 6.53 | -1.14% | 11,450 |
| Jun 24, 2024 | 8.09 | 8.49 | 6.11 | 6.60 | 6.60 | -14.84% | 140,109 |
| Jun 21, 2024 | 7.05 | 8.13 | 7.05 | 7.75 | 7.75 | 9.46% | 29,798 |
| Jun 20, 2024 | 6.86 | 7.08 | 6.55 | 7.08 | 7.08 | 1.43% | 13,243 |
| Jun 18, 2024 | 6.88 | 6.98 | 6.84 | 6.98 | 6.98 | -0.14% | 3,535 |
| Jun 17, 2024 | 6.38 | 6.99 | 6.38 | 6.99 | 6.99 | 0.72% | 6,733 |
| Jun 14, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | 140 |
| Jun 13, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | 361 |
| Jun 12, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | 320 |
| Jun 11, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 6.46% | 246 |
| Jun 10, 2024 | 6.99 | 6.99 | 6.52 | 6.52 | 6.52 | -5.36% | 971 |
| Jun 7, 2024 | 6.46 | 7.09 | 6.46 | 6.89 | 6.89 | 4.47% | 1,148 |
| Jun 6, 2024 | 6.43 | 6.59 | 6.43 | 6.59 | 6.59 | -0.66% | 990 |
| Jun 5, 2024 | 7.06 | 7.22 | 6.64 | 6.64 | 6.64 | 1.95% | 2,062 |
| Jun 4, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - | 268 |
| Jun 3, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - | 557 |
| May 31, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - | 367 |
| May 30, 2024 | 6.48 | 6.51 | 6.35 | 6.51 | 6.51 | 2.36% | 859 |
| May 29, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | 593 |
| May 28, 2024 | 6.49 | 6.49 | 6.36 | 6.36 | 6.36 | -0.89% | 1,075 |
| May 24, 2024 | 6.48 | 6.48 | 6.39 | 6.42 | 6.42 | -4.48% | 1,593 |
| May 23, 2024 | 6.63 | 6.72 | 6.63 | 6.72 | 6.72 | 0.63% | 498 |
| May 22, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 5.13% | 489 |
| May 21, 2024 | 6.45 | 6.70 | 6.35 | 6.35 | 6.35 | -1.55% | 764 |
| May 20, 2024 | 6.60 | 6.60 | 6.45 | 6.45 | 6.45 | 1.74% | 1,624 |
| May 17, 2024 | 6.52 | 6.65 | 6.08 | 6.34 | 6.34 | -2.18% | 11,805 |
| May 16, 2024 | 6.43 | 6.65 | 6.31 | 6.48 | 6.48 | -1.05% | 6,808 |
| May 15, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.18% | 850 |
| May 14, 2024 | 6.65 | 6.65 | 6.56 | 6.56 | 6.56 | -2.70% | 1,027 |
| May 13, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -2.26% | 754 |
| May 10, 2024 | 6.88 | 6.90 | 6.88 | 6.90 | 6.90 | 1.17% | 596 |
| May 9, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | 346 |
| May 8, 2024 | 6.59 | 6.82 | 6.58 | 6.82 | 6.82 | 1.19% | 1,694 |
| May 7, 2024 | 6.85 | 6.85 | 6.74 | 6.74 | 6.74 | -2.03% | 1,080 |
| May 6, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | 277 |
| May 3, 2024 | 6.88 | 6.88 | 6.81 | 6.88 | 6.88 | 2.69% | 1,088 |