Titan Pharma (NQ: TTNP )

3.805 -0.185 (-4.64%)
Streaming Delayed Price Updated: 3:56 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 15, 2024 3.970 4.100 3.805 3.805 4,977 -0.19(-4.64%)
Nov 14, 2024 4.100 4.100 3.770 3.990 8,586 -0.16(-3.86%)
Nov 13, 2024 4.440 4.659 4.090 4.150 14,686 -0.26(-6.00%)
Nov 12, 2024 4.370 4.600 4.310 4.415 15,049 +0.05(+1.26%)
Nov 11, 2024 4.230 4.510 4.230 4.360 12,872 +0.19(+4.56%)
Nov 08, 2024 4.200 4.200 4.060 4.170 1,375 -0.01(-0.24%)
Nov 07, 2024 4.110 4.300 4.064 4.180 4,129 +0.08(+1.95%)
Nov 06, 2024 4.050 4.100 4.050 4.100 1,909 +0.13(+3.27%)
Nov 05, 2024 4.010 4.200 3.970 3.970 6,352 -0.06(-1.49%)
Nov 04, 2024 3.900 4.538 3.776 4.030 6,964 +0.03(+0.63%)
Nov 01, 2024 3.940 4.005 3.780 4.005 12,203 +0.01(+0.37%)
Oct 31, 2024 3.936 4.032 3.800 3.990 2,642 -0.06(-1.48%)
Oct 30, 2024 3.940 4.090 3.940 4.050 2,914 +0.10(+2.53%)
Oct 29, 2024 3.900 4.091 3.900 3.950 4,343 +0.13(+3.41%)
Oct 28, 2024 3.570 3.820 3.565 3.820 14,165 -0.03(-0.88%)
Oct 25, 2024 3.880 3.980 3.635 3.854 14,199 -0.11(-2.72%)
Oct 24, 2024 4.250 4.300 3.962 3.962 9,286 -0.34(-7.87%)
Oct 23, 2024 4.670 4.669 4.260 4.300 12,385 -0.03(-0.69%)
Oct 22, 2024 4.650 4.790 4.330 4.330 7,143 -0.25(-5.46%)
Oct 21, 2024 4.770 4.770 4.510 4.580 13,669 -0.21(-4.38%)
Oct 18, 2024 4.770 4.805 4.530 4.790 32,202 +0.04(+0.84%)
Oct 17, 2024 4.710 4.750 4.700 4.750 4,702 -0.09(-1.86%)
Oct 16, 2024 4.560 4.950 4.510 4.840 7,108 +0.14(+2.98%)
Oct 15, 2024 4.860 4.910 4.700 4.700 7,429 -0.18(-3.62%)
Oct 14, 2024 5.040 5.040 4.872 4.876 1,677 -0.10(-2.08%)
Oct 11, 2024 5.043 5.043 4.970 4.980 3,202 +0.08(+1.63%)
Oct 10, 2024 4.880 4.945 4.840 4.900 5,600 -0.10(-2.00%)
Oct 09, 2024 4.940 5.120 4.840 5.000 8,435 -0.10(-1.96%)
Oct 08, 2024 5.060 5.120 4.990 5.100 15,877 +0.07(+1.39%)
Oct 07, 2024 5.080 5.240 5.000 5.030 5,417 -0.27(-5.09%)
Oct 04, 2024 5.340 5.390 5.070 5.300 9,888 -0.03(-0.47%)
Oct 03, 2024 5.460 5.460 5.150 5.325 10,024 +0.08(+1.62%)
Oct 02, 2024 5.170 5.486 5.135 5.240 12,933 +0.04(+0.67%)
Oct 01, 2024 5.300 5.522 5.080 5.205 15,519 -0.06(-1.23%)
Sep 30, 2024 5.390 5.490 5.150 5.270 11,339 -0.21(-3.83%)
Sep 27, 2024 5.240 5.480 5.236 5.480 11,634 +0.22(+4.18%)
Sep 26, 2024 5.260 5.540 5.150 5.260 16,644 +0.07(+1.35%)
Sep 25, 2024 5.170 5.240 5.060 5.190 4,811 +0.14(+2.77%)
Sep 24, 2024 5.310 5.340 5.000 5.050 13,041 -0.24(-4.45%)
Sep 23, 2024 5.620 5.683 5.160 5.285 22,345 -0.38(-6.63%)
Sep 20, 2024 5.690 5.690 5.600 5.660 2,509 +0.10(+1.80%)
Sep 19, 2024 5.800 6.050 5.560 5.560 41,131 -0.10(-1.77%)
Sep 18, 2024 5.750 6.430 5.610 5.660 56,537 -0.19(-3.25%)
Sep 17, 2024 5.720 5.950 5.707 5.850 18,080 +0.08(+1.39%)
Sep 16, 2024 5.770 5.790 5.570 5.770 11,131 +0.23(+4.15%)
Sep 13, 2024 5.530 5.730 5.520 5.540 27,438 +0.01(+0.18%)
Sep 12, 2024 5.700 5.700 5.410 5.530 19,300 -0.10(-1.78%)
Sep 11, 2024 5.660 5.707 5.560 5.630 21,834 -0.01(-0.10%)
Sep 10, 2024 5.720 5.750 5.600 5.636 5,548 -0.12(-2.16%)
Sep 09, 2024 5.720 5.880 5.449 5.760 45,842 +0.03(+0.52%)
Sep 06, 2024 5.940 6.140 5.610 5.730 155,654 -0.18(-3.05%)
Sep 05, 2024 5.620 6.320 5.620 5.910 150,443 +0.00(+0.00%)
Sep 04, 2024 5.770 6.400 5.550 5.910 243,750 +0.19(+3.32%)
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.