NASDAQ:TTNP
Titan Pharmaceuticals Stock Price (Quote)
$6.88
+0.180 (+2.69%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 TTNP stock ended at $6.88. This is 2.69% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.03% from a day low at $6.81 to a day high of $6.88. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2024 | $7.00 | $7.32 | $6.85 | $7.16 | 10 219 |
| Mar 27, 2024 | $7.50 | $8.29 | $7.08 | $7.38 | 79 707 |
| Mar 26, 2024 | $6.60 | $7.30 | $6.60 | $7.23 | 10 109 |
| Mar 25, 2024 | $6.50 | $7.16 | $6.31 | $6.85 | 5 250 |
| Mar 22, 2024 | $6.95 | $6.98 | $6.28 | $6.29 | 9 764 |
| Mar 21, 2024 | $7.04 | $7.21 | $6.89 | $6.89 | 5 253 |
| Mar 20, 2024 | $6.82 | $7.19 | $6.51 | $6.83 | 15 487 |
| Mar 19, 2024 | $7.70 | $8.14 | $7.00 | $7.34 | 9 773 |
| Mar 18, 2024 | $7.90 | $8.49 | $7.12 | $7.33 | 14 335 |
| Mar 15, 2024 | $8.00 | $9.29 | $7.81 | $9.29 | 27 226 |
| Mar 14, 2024 | $7.39 | $7.71 | $6.56 | $7.71 | 12 325 |
| Mar 13, 2024 | $7.35 | $7.39 | $7.35 | $7.39 | 587 |
| Mar 12, 2024 | $8.01 | $8.02 | $7.99 | $7.99 | 4 856 |
| Mar 11, 2024 | $8.08 | $8.08 | $7.18 | $7.64 | 3 002 |
| Mar 08, 2024 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| Mar 07, 2024 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| Mar 06, 2024 | $7.14 | $7.14 | $7.14 | $7.14 | 476 |
| Mar 05, 2024 | $7.12 | $7.12 | $7.12 | $7.12 | 808 |
| Mar 04, 2024 | $7.65 | $7.65 | $7.65 | $7.65 | 1 274 |
| Mar 01, 2024 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| Feb 29, 2024 | $7.50 | $7.50 | $7.50 | $7.50 | 894 |
| Feb 28, 2024 | $7.75 | $8.09 | $7.66 | $7.69 | 2 335 |
| Feb 27, 2024 | $8.31 | $8.44 | $8.16 | $8.44 | 6 146 |
| Feb 26, 2024 | $7.57 | $8.00 | $7.57 | $8.00 | 4 477 |
| Feb 23, 2024 | $7.57 | $7.78 | $7.57 | $7.78 | 1 110 |
