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

Titan Pharma (NQ: TTNP )

6.340 -0.140 (-2.16%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 17, 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 (%)
Aug 31, 2020 7.365 7.380 6.819 6.924 104,560 -0.31(-4.23%)
Aug 28, 2020 7.200 7.350 7.110 7.230 77,420 +0.12(+1.69%)
Aug 27, 2020 7.200 7.200 7.050 7.110 59,554 -0.06(-0.84%)
Aug 26, 2020 7.200 7.257 6.945 7.170 74,799 -0.01(-0.21%)
Aug 25, 2020 6.900 7.197 6.900 7.185 93,535 +0.31(+4.54%)
Aug 24, 2020 6.960 7.194 6.744 6.873 130,985 -0.06(-0.82%)
Aug 21, 2020 7.680 7.860 6.900 6.930 209,390 -0.76(-9.84%)
Aug 20, 2020 7.800 8.010 7.518 7.686 151,454 -0.34(-4.22%)
Aug 19, 2020 8.244 8.400 7.803 8.025 168,966 -0.21(-2.55%)
Aug 18, 2020 8.478 8.547 8.100 8.235 122,670 -0.19(-2.28%)
Aug 17, 2020 8.580 8.880 8.262 8.427 264,746 +0.03(+0.36%)
Aug 14, 2020 9.183 9.183 8.250 8.397 229,930 -0.60(-6.70%)
Aug 13, 2020 9.000 9.000 8.700 9.000 103,835 +0.06(+0.67%)
Aug 12, 2020 9.000 9.300 8.700 8.940 117,827 +0.07(+0.74%)
Aug 11, 2020 9.264 9.285 8.700 8.874 144,490 -0.36(-3.87%)
Aug 10, 2020 9.105 9.531 8.895 9.231 171,722 +0.23(+2.57%)
Aug 07, 2020 9.000 9.012 8.733 9.000 104,543 -0.02(-0.20%)
Aug 06, 2020 8.994 9.195 8.850 9.018 106,798 +0.02(+0.27%)
Aug 05, 2020 9.057 9.225 8.850 8.994 105,866 -0.30(-3.26%)
Aug 04, 2020 9.300 9.435 9.000 9.297 120,536 +0.35(+3.85%)
Aug 03, 2020 9.000 9.294 8.730 8.952 134,027 +0.22(+2.54%)
Jul 31, 2020 8.955 9.000 8.580 8.730 108,743 -0.18(-2.02%)
Jul 30, 2020 9.024 9.024 8.760 8.910 89,467 -0.22(-2.46%)
Jul 29, 2020 9.267 9.267 8.826 9.135 126,982 -0.12(-1.30%)
Jul 28, 2020 9.390 9.585 9.060 9.255 123,926 -0.20(-2.16%)
Jul 27, 2020 9.450 10.17 9.345 9.459 207,006 +0.11(+1.22%)
Jul 24, 2020 9.300 9.591 9.060 9.345 107,903 -0.25(-2.66%)
Jul 23, 2020 9.900 9.900 9.300 9.600 180,425 -0.60(-5.88%)
Jul 22, 2020 10.80 10.80 9.300 10.20 360,212 -0.59(-5.42%)
Jul 21, 2020 10.20 10.80 9.000 10.79 785,832 +1.40(+14.97%)
Jul 20, 2020 8.856 9.600 8.730 9.381 297,786 +0.63(+7.16%)
Jul 17, 2020 9.000 9.000 8.700 8.754 124,983 -0.28(-3.06%)
Jul 16, 2020 8.580 9.165 8.550 9.030 237,595 +0.42(+4.88%)
Jul 15, 2020 8.454 8.661 8.340 8.610 90,851 +0.21(+2.50%)
Jul 14, 2020 8.400 8.550 8.100 8.400 134,374 -0.21(-2.47%)
Jul 13, 2020 8.700 8.760 8.460 8.613 139,572 -0.15(-1.68%)
Jul 10, 2020 8.700 8.877 8.640 8.760 103,390 -0.13(-1.42%)
Jul 09, 2020 8.970 9.000 8.640 8.886 127,168 -0.17(-1.86%)
Jul 08, 2020 9.000 9.150 8.760 9.054 166,870 +0.05(+0.60%)
Jul 07, 2020 8.895 9.150 8.760 9.000 143,591 +0.00(+0.00%)
Jul 06, 2020 8.964 9.147 8.700 9.000 189,255 +0.02(+0.20%)
Jul 02, 2020 8.850 9.465 8.400 8.982 292,263 +0.28(+3.24%)
Jul 01, 2020 8.700 9.300 8.700 8.700 206,274 -0.49(-5.29%)
Jun 30, 2020 9.270 9.447 8.400 9.186 415,865 -0.53(-5.49%)
Jun 29, 2020 9.600 10.05 9.345 9.720 274,634 -0.45(-4.40%)
Jun 26, 2020 10.05 10.19 9.210 10.17 449,656 -0.33(-3.17%)
Jun 25, 2020 12.00 12.00 9.900 10.50 757,438 -1.80(-14.63%)
Jun 24, 2020 10.50 13.20 10.20 12.30 2,951,771 +2.41(+24.39%)
Jun 23, 2020 9.873 10.17 9.345 9.888 196,675 -0.01(-0.12%)
Jun 22, 2020 9.300 9.900 9.300 9.900 198,046 +0.61(+6.55%)
Jun 19, 2020 9.300 10.17 9.000 9.291 285,156 -0.23(-2.46%)
Jun 18, 2020 9.300 9.765 9.150 9.525 158,504 -0.07(-0.78%)
Jun 17, 2020 9.900 10.20 9.300 9.600 194,913 -0.69(-6.68%)
Jun 16, 2020 10.57 10.98 9.999 10.29 362,161 +0.35(+3.50%)
Jun 15, 2020 9.300 9.939 8.310 9.939 282,828 -0.01(-0.09%)
Jun 12, 2020 10.10 10.80 9.600 9.948 230,883 +0.41(+4.28%)
Jun 11, 2020 10.43 10.80 9.123 9.540 460,763 -1.86(-16.32%)
Jun 10, 2020 12.60 14.06 11.10 11.40 726,658 -1.20(-9.52%)
Jun 09, 2020 10.92 13.32 10.34 12.60 1,560,789 +1.95(+18.31%)
Jun 08, 2020 10.50 11.10 10.26 10.65 486,582 +0.30(+2.90%)
Jun 05, 2020 11.70 13.18 10.23 10.35 1,366,453 -0.45(-4.17%)
Jun 04, 2020 8.820 11.37 8.571 10.80 2,048,525 +2.66(+32.60%)
Jun 03, 2020 8.331 8.394 8.100 8.145 203,295 -0.15(-1.84%)
Jun 02, 2020 8.250 8.550 8.043 8.298 184,635 +0.05(+0.58%)
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.