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 (%)
Nov 30, 2020 5.460 6.630 4.500 5.100 5,573,687 -0.21(-4.01%)
Nov 27, 2020 5.595 5.655 5.280 5.313 1,179,866 -0.38(-6.74%)
Nov 25, 2020 4.692 6.432 4.680 5.697 3,947,106 +0.70(+14.05%)
Nov 24, 2020 5.100 5.238 4.680 4.995 1,444,669 -0.41(-7.50%)
Nov 23, 2020 5.700 6.000 5.100 5.400 2,827,353 -0.73(-11.98%)
Nov 20, 2020 7.680 8.850 5.850 6.135 17,773,484 +1.00(+19.59%)
Nov 19, 2020 4.080 5.670 3.933 5.130 7,973,903 +1.32(+34.75%)
Nov 18, 2020 3.762 4.200 3.750 3.807 1,978,170 +0.13(+3.59%)
Nov 17, 2020 3.471 3.750 3.300 3.675 1,399,524 +0.19(+5.42%)
Nov 16, 2020 3.528 3.750 3.369 3.486 800,296 -0.04(-1.11%)
Nov 13, 2020 3.300 3.540 3.300 3.525 761,026 +0.07(+2.09%)
Nov 12, 2020 3.798 3.810 3.333 3.453 1,072,035 -0.23(-6.27%)
Nov 11, 2020 3.867 4.110 3.600 3.684 1,738,741 -0.37(-9.10%)
Nov 10, 2020 3.102 4.410 3.000 4.053 3,399,476 +0.88(+27.69%)
Nov 09, 2020 2.973 3.507 2.934 3.174 1,511,907 +0.20(+6.87%)
Nov 06, 2020 3.003 3.054 2.820 2.970 1,115,856 -0.06(-1.88%)
Nov 05, 2020 3.021 3.210 3.000 3.027 1,011,533 -0.04(-1.18%)
Nov 04, 2020 3.201 3.255 3.018 3.063 818,755 -0.09(-2.76%)
Nov 03, 2020 3.330 3.360 3.135 3.150 1,276,294 -0.12(-3.67%)
Nov 02, 2020 3.381 3.750 3.210 3.270 4,597,344 -0.94(-22.31%)
Oct 30, 2020 4.341 4.341 4.050 4.209 522,563 -0.14(-3.24%)
Oct 29, 2020 4.356 4.800 4.230 4.350 1,146,534 -0.65(-12.91%)
Oct 28, 2020 5.070 7.521 4.200 4.995 8,761,689 +1.15(+29.88%)
Oct 27, 2020 4.284 4.311 3.636 3.846 521,601 -0.64(-14.36%)
Oct 26, 2020 4.950 5.067 4.356 4.491 1,254,348 +0.38(+9.11%)
Oct 23, 2020 4.050 4.350 3.960 4.116 392,016 +0.18(+4.57%)
Oct 22, 2020 3.780 4.068 3.690 3.936 299,816 +0.32(+8.88%)
Oct 21, 2020 3.750 3.840 3.600 3.615 175,372 +0.08(+2.29%)
Oct 20, 2020 4.080 4.110 3.384 3.534 367,523 -0.59(-14.33%)
Oct 19, 2020 4.281 4.287 4.050 4.125 186,891 -0.15(-3.51%)
Oct 16, 2020 4.320 4.401 4.203 4.275 137,633 -0.02(-0.42%)
Oct 15, 2020 4.602 4.665 4.230 4.293 511,759 -0.33(-7.20%)
Oct 14, 2020 4.674 4.695 4.584 4.626 121,106 -0.07(-1.53%)
Oct 13, 2020 4.710 4.731 4.500 4.698 166,438 +0.09(+1.95%)
Oct 12, 2020 4.797 4.797 4.590 4.608 151,068 -0.08(-1.79%)
Oct 09, 2020 4.767 4.770 4.650 4.692 143,520 +0.19(+4.27%)
Oct 08, 2020 4.800 4.800 4.500 4.500 127,792 -0.22(-4.64%)
Oct 07, 2020 4.719 4.890 4.650 4.719 214,394 +0.04(+0.90%)
Oct 06, 2020 4.707 4.779 4.590 4.677 158,813 +0.01(+0.32%)
Oct 05, 2020 4.800 4.803 4.650 4.662 164,947 -0.12(-2.51%)
Oct 02, 2020 4.800 5.130 4.569 4.782 125,633 -0.15(-3.10%)
Oct 01, 2020 5.010 5.070 4.800 4.935 124,128 -0.07(-1.44%)
Sep 30, 2020 5.100 5.100 4.860 5.007 110,057 -0.00(-0.06%)
Sep 29, 2020 5.160 5.160 4.935 5.010 123,637 -0.08(-1.47%)
Sep 28, 2020 5.355 5.355 5.025 5.085 146,466 -0.01(-0.29%)
Sep 25, 2020 5.085 5.208 4.950 5.100 140,483 +0.15(+3.09%)
Sep 24, 2020 5.070 5.097 4.650 4.947 244,003 -0.72(-12.66%)
Sep 23, 2020 6.060 6.132 5.460 5.664 97,616 -0.36(-6.02%)
Sep 22, 2020 6.102 6.147 6.000 6.027 66,477 -0.04(-0.64%)
Sep 21, 2020 6.225 6.270 6.000 6.066 80,576 -0.22(-3.44%)
Sep 18, 2020 6.000 6.450 6.000 6.282 148,736 +0.20(+3.25%)
Sep 17, 2020 6.180 6.300 6.003 6.084 70,214 -0.22(-3.43%)
Sep 16, 2020 6.600 6.600 5.700 6.300 180,438 -0.15(-2.33%)
Sep 15, 2020 5.850 7.032 5.775 6.450 354,862 +0.91(+16.47%)
Sep 14, 2020 5.700 5.862 5.160 5.538 194,703 -0.51(-8.43%)
Sep 11, 2020 6.270 6.300 5.820 6.048 37,776 -0.06(-0.98%)
Sep 10, 2020 6.294 6.294 6.000 6.108 51,602 +0.01(+0.25%)
Sep 09, 2020 6.330 6.360 6.000 6.093 62,852 +0.09(+1.55%)
Sep 08, 2020 6.000 6.300 5.700 6.000 95,502 +0.32(+5.60%)
Sep 04, 2020 6.000 6.054 5.109 5.682 165,000 -0.34(-5.58%)
Sep 03, 2020 6.060 6.294 6.000 6.018 79,691 -0.08(-1.33%)
Sep 02, 2020 6.150 6.300 5.943 6.099 126,686 -0.28(-4.42%)
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.