Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Titan Pharma (NQ: TTNP )

6.417 -0.301 (-4.48%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 6.600 6.750 5.550 5.823 309,150 -0.63(-9.72%)
Dec 30, 2019 5.700 7.170 5.670 6.450 765,764 +1.19(+22.72%)
Dec 27, 2019 4.875 5.550 4.749 5.256 252,293 +0.46(+9.71%)
Dec 26, 2019 4.875 4.884 4.740 4.791 49,877 +0.05(+1.01%)
Dec 24, 2019 4.797 4.920 4.710 4.743 39,406 -0.03(-0.57%)
Dec 23, 2019 4.650 4.875 4.650 4.770 49,396 +0.05(+1.15%)
Dec 20, 2019 4.815 4.872 4.623 4.716 53,713 -0.08(-1.75%)
Dec 19, 2019 4.800 5.100 4.800 4.800 84,295 +0.10(+2.24%)
Dec 18, 2019 4.866 4.896 4.680 4.695 97,946 -0.17(-3.51%)
Dec 17, 2019 5.025 5.025 4.809 4.866 59,048 +0.01(+0.31%)
Dec 16, 2019 4.800 5.055 4.800 4.851 71,663 -0.07(-1.40%)
Dec 13, 2019 5.400 5.400 4.890 4.920 79,913 -0.16(-3.07%)
Dec 12, 2019 5.079 5.220 4.770 5.076 108,308 +0.01(+0.24%)
Dec 11, 2019 5.235 5.340 4.893 5.064 199,765 -0.19(-3.54%)
Dec 10, 2019 6.300 6.300 5.700 5.250 323,801 -1.11(-17.45%)
Dec 09, 2019 5.910 6.450 5.700 6.360 406,528 +0.72(+12.71%)
Dec 06, 2019 5.400 5.940 5.250 5.643 290,750 +0.45(+8.73%)
Dec 05, 2019 5.535 5.679 4.800 5.190 196,924 -0.21(-3.89%)
Dec 04, 2019 5.700 5.850 5.250 5.400 391,701 -0.03(-0.55%)
Dec 03, 2019 4.500 5.640 4.470 5.430 566,511 +0.92(+20.43%)
Dec 02, 2019 4.563 4.710 4.350 4.509 80,081 -0.05(-1.12%)
Nov 29, 2019 4.785 4.845 4.533 4.560 46,220 -0.11(-2.44%)
Nov 27, 2019 4.635 4.950 4.530 4.674 98,910 +0.07(+1.43%)
Nov 26, 2019 4.590 4.770 4.425 4.608 88,807 +0.14(+3.16%)
Nov 25, 2019 4.722 4.722 4.323 4.467 54,440 +0.00(+0.07%)
Nov 22, 2019 4.440 4.500 4.260 4.464 76,840 +0.02(+0.54%)
Nov 21, 2019 4.350 4.590 4.350 4.440 72,824 -0.06(-1.33%)
Nov 20, 2019 4.800 4.800 4.200 4.500 120,307 -0.03(-0.66%)
Nov 19, 2019 4.713 4.797 4.506 4.530 106,053 -0.27(-5.57%)
Nov 18, 2019 4.950 4.980 4.695 4.797 94,800 -0.14(-2.86%)
Nov 15, 2019 5.034 5.070 4.650 4.938 274,390 -0.07(-1.44%)
Nov 14, 2019 5.100 5.670 4.890 5.010 444,509 +0.00(+0.06%)
Nov 13, 2019 5.220 5.220 4.890 5.007 126,715 -0.14(-2.63%)
Nov 12, 2019 5.160 5.340 5.055 5.142 102,022 +0.10(+1.90%)
Nov 11, 2019 5.100 5.190 4.959 5.046 87,736 +0.13(+2.56%)
Nov 08, 2019 5.100 5.217 4.920 4.920 89,526 -0.18(-3.59%)
Nov 07, 2019 5.340 5.340 5.010 5.103 98,146 -0.21(-3.90%)
Nov 06, 2019 5.070 5.592 4.680 5.310 333,456 +0.28(+5.67%)
Nov 05, 2019 5.160 5.217 4.977 5.025 155,832 -0.12(-2.33%)
Nov 04, 2019 5.250 5.301 4.959 5.145 178,019 -0.16(-2.94%)
Nov 01, 2019 5.250 5.451 5.166 5.301 98,940 -0.10(-1.83%)
Oct 31, 2019 5.595 5.595 5.268 5.400 166,336 -0.18(-3.23%)
Oct 30, 2019 5.100 5.700 4.830 5.580 359,101 +0.47(+9.28%)
Oct 29, 2019 5.280 5.358 5.010 5.106 208,557 -0.20(-3.84%)
Oct 28, 2019 5.550 5.640 5.175 5.310 218,361 -0.16(-2.91%)
Oct 25, 2019 5.700 5.790 5.268 5.469 289,396 -0.38(-6.46%)
Oct 24, 2019 6.252 6.300 5.700 5.847 424,661 -0.51(-8.07%)
Oct 23, 2019 5.880 6.570 5.583 6.360 1,135,368 +0.81(+14.66%)
Oct 22, 2019 5.400 5.850 5.013 5.547 677,275 +0.15(+2.72%)
Oct 21, 2019 5.700 5.700 5.100 5.400 464,453 +0.16(+2.97%)
Oct 18, 2019 5.220 5.610 5.133 5.244 366,766 +0.25(+5.11%)
Oct 17, 2019 5.490 5.670 4.863 4.989 512,849 -0.41(-7.61%)
Oct 16, 2019 5.250 5.814 5.130 5.400 1,354,882 -5.62(-51.02%)
Oct 15, 2019 11.70 12.00 10.50 11.03 45,920 +0.21(+1.91%)
Oct 14, 2019 12.60 12.90 10.50 10.82 67,143 -2.08(-16.14%)
Oct 11, 2019 11.25 15.45 10.98 12.90 299,346 +3.30(+34.38%)
Oct 10, 2019 10.50 10.80 9.600 9.600 21,701 -0.90(-8.57%)
Oct 09, 2019 9.750 12.52 8.880 10.50 60,828 +0.29(+2.88%)
Oct 08, 2019 11.70 12.41 9.633 10.21 37,713 -1.19(-10.47%)
Oct 07, 2019 13.20 13.50 10.20 11.40 90,332 -1.80(-13.64%)
Oct 04, 2019 8.100 17.66 8.100 13.20 287,120 +5.64(+74.60%)
Oct 03, 2019 7.800 8.160 7.233 7.560 20,183 -0.03(-0.40%)
Oct 02, 2019 8.310 8.400 7.350 7.590 14,416 -0.54(-6.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.