Titan Pharmaceuticals, Inc. (TTNP)
NASDAQ: TTNP · Real-Time Price · USD
3.710
-0.100 (-2.62%)
Nov 22, 2024, 4:00 PM EST - Market closed
Titan Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |