Titan Pharmaceuticals, Inc. (TTNP)
NASDAQ: TTNP · Real-Time Price · USD
3.950
+0.020 (0.51%)
Aug 7, 2025, 4:00 PM - Market closed
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | 0.51% | 1,434 |
| Aug 6, 2025 | 3.80 | 3.93 | 3.80 | 3.93 | 3.93 | 0.26% | 5,292 |
| Aug 5, 2025 | 4.00 | 4.00 | 3.73 | 3.92 | 3.92 | -1.75% | 5,443 |
| Aug 4, 2025 | 3.95 | 3.99 | 3.85 | 3.99 | 3.99 | - | 6,368 |
| Aug 1, 2025 | 4.00 | 4.00 | 3.91 | 3.99 | 3.99 | -1.48% | 2,120 |
| Jul 31, 2025 | 3.99 | 4.11 | 3.79 | 4.05 | 4.05 | 0.75% | 16,836 |
| Jul 30, 2025 | 3.84 | 4.09 | 3.76 | 4.02 | 4.02 | - | 33,616 |
| Jul 29, 2025 | 4.32 | 4.32 | 3.70 | 4.02 | 4.02 | -8.22% | 546,960 |
| Jul 28, 2025 | 4.17 | 4.38 | 4.10 | 4.38 | 4.38 | 7.62% | 20,617 |
| Jul 25, 2025 | 5.26 | 5.26 | 3.82 | 4.07 | 4.07 | -20.72% | 70,387 |
| Jul 24, 2025 | 4.83 | 5.35 | 4.68 | 5.13 | 5.13 | 9.47% | 85,262 |
| Jul 23, 2025 | 4.62 | 4.95 | 4.62 | 4.69 | 4.69 | -1.82% | 10,906 |
| Jul 22, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 4.12% | 3,834 |
| Jul 21, 2025 | 4.56 | 4.61 | 4.36 | 4.59 | 4.59 | 2.41% | 10,168 |
| 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 |