Titan Pharmaceuticals, Inc. (TTNP)
NASDAQ: TTNP · Real-Time Price · USD
3.110
-0.100 (-3.12%)
Jan 2, 2025, 12:51 PM EST - Market open
Titan Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2024 | 3.35 | 3.41 | 3.20 | 3.26 | 3.26 | -4.12% | 17,047 |
| Dec 30, 2024 | 3.44 | 3.44 | 3.27 | 3.40 | 3.40 | -3.41% | 15,480 |
| Dec 27, 2024 | 3.46 | 3.70 | 3.32 | 3.52 | 3.52 | -2.49% | 42,406 |
| Dec 26, 2024 | 3.46 | 3.79 | 3.12 | 3.61 | 3.61 | 4.18% | 47,803 |
| Dec 24, 2024 | 3.25 | 3.64 | 3.25 | 3.47 | 3.47 | 6.94% | 36,855 |
| Dec 23, 2024 | 3.30 | 3.48 | 3.14 | 3.24 | 3.24 | -4.14% | 43,169 |
| Dec 20, 2024 | 3.16 | 3.48 | 3.16 | 3.38 | 3.38 | 4.64% | 10,461 |
| Dec 19, 2024 | 3.45 | 3.60 | 3.20 | 3.23 | 3.23 | -6.38% | 52,137 |
| Dec 18, 2024 | 3.44 | 3.75 | 3.44 | 3.45 | 3.45 | 0.29% | 141,017 |
| Dec 17, 2024 | 3.37 | 3.85 | 3.25 | 3.44 | 3.44 | 1.47% | 74,730 |
| Dec 16, 2024 | 3.56 | 3.80 | 3.27 | 3.39 | 3.39 | -4.78% | 59,980 |
| Dec 13, 2024 | 3.40 | 3.56 | 3.24 | 3.56 | 3.56 | 3.43% | 7,924 |
| Dec 12, 2024 | 3.55 | 3.56 | 3.28 | 3.44 | 3.44 | -0.81% | 24,265 |
| Dec 11, 2024 | 3.53 | 3.56 | 3.27 | 3.47 | 3.47 | -4.41% | 10,577 |
| Dec 10, 2024 | 3.82 | 3.93 | 3.53 | 3.63 | 3.63 | -0.27% | 15,243 |
| Dec 9, 2024 | 3.76 | 3.90 | 3.60 | 3.64 | 3.64 | -2.93% | 15,527 |
| Dec 6, 2024 | 3.61 | 4.00 | 3.61 | 3.75 | 3.75 | 0.54% | 25,332 |
| Dec 5, 2024 | 3.90 | 3.91 | 3.61 | 3.73 | 3.73 | -3.87% | 22,982 |
| Dec 4, 2024 | 3.97 | 4.30 | 3.64 | 3.88 | 3.88 | -2.14% | 48,258 |
| Dec 3, 2024 | 3.66 | 4.05 | 3.55 | 3.97 | 3.97 | 8.93% | 37,031 |
| Dec 2, 2024 | 3.74 | 3.79 | 3.63 | 3.64 | 3.64 | -3.70% | 4,813 |
| Nov 29, 2024 | 3.90 | 4.04 | 3.76 | 3.78 | 3.78 | -2.07% | 1,891 |
| Nov 27, 2024 | 4.25 | 4.50 | 3.86 | 3.86 | 3.86 | -3.86% | 51,412 |
| Nov 26, 2024 | 3.80 | 4.31 | 3.63 | 4.02 | 4.02 | 4.67% | 37,188 |
| Nov 25, 2024 | 3.70 | 4.07 | 3.63 | 3.84 | 3.84 | 3.40% | 17,247 |
| Nov 22, 2024 | 3.57 | 3.93 | 3.57 | 3.71 | 3.71 | -5.60% | 14,379 |
| Nov 21, 2024 | 3.70 | 4.34 | 3.54 | 3.93 | 3.93 | 7.67% | 71,161 |
| Nov 20, 2024 | 3.63 | 3.95 | 3.57 | 3.65 | 3.65 | -1.38% | 15,160 |
| Nov 19, 2024 | 3.55 | 3.72 | 3.51 | 3.70 | 3.70 | 0.84% | 5,960 |
| Nov 18, 2024 | 3.75 | 3.81 | 3.67 | 3.67 | 3.67 | -3.55% | 3,369 |
| Nov 15, 2024 | 3.97 | 4.10 | 3.81 | 3.81 | 3.81 | -4.64% | 4,977 |
| Nov 14, 2024 | 4.10 | 4.10 | 3.77 | 3.99 | 3.99 | -3.86% | 8,586 |
| Nov 13, 2024 | 4.44 | 4.66 | 4.09 | 4.15 | 4.15 | -6.00% | 15,242 |
| Nov 12, 2024 | 4.37 | 4.60 | 4.31 | 4.42 | 4.42 | 1.26% | 15,065 |
| Nov 11, 2024 | 4.23 | 4.51 | 4.23 | 4.36 | 4.36 | 4.56% | 12,901 |
| Nov 8, 2024 | 4.20 | 4.20 | 4.06 | 4.17 | 4.17 | -0.24% | 1,375 |
| Nov 7, 2024 | 4.11 | 4.30 | 4.06 | 4.18 | 4.18 | 1.95% | 4,332 |
| Nov 6, 2024 | 4.05 | 4.10 | 4.05 | 4.10 | 4.10 | 3.27% | 2,117 |
| Nov 5, 2024 | 4.01 | 4.20 | 3.97 | 3.97 | 3.97 | -1.49% | 6,352 |
| Nov 4, 2024 | 3.90 | 4.54 | 3.78 | 4.03 | 4.03 | 0.62% | 6,967 |
| Nov 1, 2024 | 3.94 | 4.01 | 3.78 | 4.01 | 4.01 | 0.38% | 12,203 |
| Oct 31, 2024 | 3.94 | 4.03 | 3.80 | 3.99 | 3.99 | -1.48% | 2,642 |
| Oct 30, 2024 | 3.94 | 4.09 | 3.94 | 4.05 | 4.05 | 2.53% | 2,919 |
| Oct 29, 2024 | 3.90 | 4.09 | 3.90 | 3.95 | 3.95 | 3.40% | 4,344 |
| Oct 28, 2024 | 3.57 | 3.82 | 3.57 | 3.82 | 3.82 | -0.88% | 14,165 |
| Oct 25, 2024 | 3.88 | 3.98 | 3.64 | 3.85 | 3.85 | -2.73% | 14,199 |
| Oct 24, 2024 | 4.25 | 4.30 | 3.96 | 3.96 | 3.96 | -7.86% | 9,286 |
| Oct 23, 2024 | 4.67 | 4.67 | 4.26 | 4.30 | 4.30 | -0.69% | 12,385 |
| Oct 22, 2024 | 4.65 | 4.79 | 4.33 | 4.33 | 4.33 | -5.46% | 7,147 |
| Oct 21, 2024 | 4.77 | 4.77 | 4.51 | 4.58 | 4.58 | -4.38% | 13,669 |
| Oct 18, 2024 | 4.77 | 4.81 | 4.53 | 4.79 | 4.79 | 0.84% | 32,202 |
| Oct 17, 2024 | 4.71 | 4.75 | 4.70 | 4.75 | 4.75 | -1.86% | 4,703 |
| Oct 16, 2024 | 4.56 | 4.95 | 4.51 | 4.84 | 4.84 | 2.98% | 7,109 |
| Oct 15, 2024 | 4.86 | 4.91 | 4.70 | 4.70 | 4.70 | -3.61% | 7,430 |
| Oct 14, 2024 | 5.04 | 5.04 | 4.87 | 4.88 | 4.88 | -2.09% | 1,678 |
| Oct 11, 2024 | 5.04 | 5.04 | 4.97 | 4.98 | 4.98 | 1.63% | 3,202 |
| Oct 10, 2024 | 4.88 | 4.95 | 4.84 | 4.90 | 4.90 | -2.00% | 5,600 |
| Oct 9, 2024 | 4.94 | 5.12 | 4.84 | 5.00 | 5.00 | -1.96% | 8,437 |
| Oct 8, 2024 | 5.06 | 5.12 | 4.99 | 5.10 | 5.10 | 1.39% | 15,880 |
| Oct 7, 2024 | 5.08 | 5.24 | 5.00 | 5.03 | 5.03 | -5.09% | 5,417 |
| Oct 4, 2024 | 5.34 | 5.39 | 5.07 | 5.30 | 5.30 | -0.47% | 9,888 |
| Oct 3, 2024 | 5.46 | 5.46 | 5.15 | 5.33 | 5.33 | 1.62% | 10,024 |
| Oct 2, 2024 | 5.17 | 5.49 | 5.14 | 5.24 | 5.24 | 0.67% | 12,933 |
| Oct 1, 2024 | 5.30 | 5.52 | 5.08 | 5.21 | 5.21 | -1.23% | 15,519 |
| Sep 30, 2024 | 5.39 | 5.49 | 5.15 | 5.27 | 5.27 | -3.83% | 11,348 |
| Sep 27, 2024 | 5.24 | 5.48 | 5.24 | 5.48 | 5.48 | 4.18% | 11,634 |
| Sep 26, 2024 | 5.26 | 5.54 | 5.15 | 5.26 | 5.26 | 1.35% | 16,645 |
| 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 |