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

Titan Pharma (NQ: TTNP )

6.430 -0.290 (-4.32%)
Streaming Delayed Price Updated: 10:00 AM 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 (%)
Feb 28, 2020 8.520 9.540 7.239 7.893 1,775,520 +1.59(+25.23%)
Feb 27, 2020 6.000 6.540 5.559 6.303 410,513 +0.18(+2.89%)
Feb 26, 2020 6.600 6.657 6.060 6.126 205,270 -0.47(-7.14%)
Feb 25, 2020 6.762 7.047 6.000 6.597 207,986 -0.30(-4.39%)
Feb 24, 2020 6.900 6.900 6.600 6.900 131,027 -0.24(-3.36%)
Feb 21, 2020 7.320 7.365 6.978 7.140 163,806 -0.16(-2.18%)
Feb 20, 2020 7.065 7.635 7.020 7.299 277,970 +0.23(+3.18%)
Feb 19, 2020 7.335 7.464 6.990 7.074 141,786 -0.25(-3.36%)
Feb 18, 2020 7.380 7.440 6.813 7.320 206,254 -0.18(-2.44%)
Feb 14, 2020 7.800 7.932 7.353 7.503 173,300 -0.22(-2.84%)
Feb 13, 2020 8.400 8.550 7.500 7.722 363,385 -0.98(-11.24%)
Feb 12, 2020 8.340 9.600 7.830 8.700 1,178,144 +1.80(+26.09%)
Feb 11, 2020 6.900 6.900 6.600 6.900 161,827 -0.15(-2.09%)
Feb 10, 2020 7.200 7.407 6.903 7.047 125,655 -0.18(-2.53%)
Feb 07, 2020 7.638 7.770 7.050 7.230 156,733 -0.30(-4.02%)
Feb 06, 2020 7.500 8.100 7.500 7.533 139,560 -0.08(-1.10%)
Feb 05, 2020 7.470 8.100 7.080 7.617 250,326 +0.72(+10.39%)
Feb 04, 2020 6.900 7.200 6.600 6.900 183,874 -0.27(-3.77%)
Feb 03, 2020 7.800 7.800 6.900 7.170 221,133 -0.63(-8.08%)
Jan 31, 2020 8.100 8.100 7.650 7.800 136,496 -0.30(-3.70%)
Jan 30, 2020 8.400 8.400 7.800 8.100 215,320 -0.30(-3.57%)
Jan 29, 2020 8.700 9.000 8.400 8.400 175,466 -0.35(-4.01%)
Jan 28, 2020 9.231 9.270 8.280 8.751 370,883 -0.57(-6.15%)
Jan 27, 2020 9.144 9.540 9.000 9.324 255,501 -0.19(-1.96%)
Jan 24, 2020 9.600 10.02 9.000 9.510 334,076 -0.06(-0.63%)
Jan 23, 2020 9.669 10.62 9.150 9.570 586,112 -0.36(-3.63%)
Jan 22, 2020 10.46 10.80 9.000 9.930 752,201 -1.44(-12.64%)
Jan 21, 2020 11.10 12.90 10.53 11.37 1,973,310 +1.35(+13.44%)
Jan 17, 2020 8.400 11.49 8.400 10.02 3,226,640 +2.52(+33.60%)
Jan 16, 2020 7.791 7.800 7.320 7.500 350,596 -0.39(-4.94%)
Jan 15, 2020 8.352 8.550 7.500 7.890 389,787 -0.06(-0.75%)
Jan 14, 2020 8.217 8.310 7.260 7.950 425,362 -0.47(-5.63%)
Jan 13, 2020 9.240 9.300 8.190 8.424 649,045 +0.32(+4.00%)
Jan 10, 2020 9.300 9.750 7.860 8.100 1,087,313 -0.90(-10.00%)
Jan 09, 2020 6.600 10.20 6.300 9.000 2,192,279 +2.43(+36.99%)
Jan 08, 2020 6.600 6.750 6.000 6.570 308,707 -0.52(-7.40%)
Jan 07, 2020 7.095 7.500 6.435 7.095 643,966 -1.75(-19.83%)
Jan 06, 2020 9.765 10.32 7.830 8.850 1,316,800 +1.04(+13.33%)
Jan 03, 2020 6.750 9.000 6.645 7.809 1,057,890 +1.21(+18.32%)
Jan 02, 2020 6.000 6.600 5.700 6.600 271,042 +0.78(+13.34%)
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%)
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.