Titan Pharmaceuticals Inc... (TTNP)
NASDAQ: TTNP
· Real-Time Price · USD
4.57
-0.22 (-4.59%)
At close: Oct 01, 2025, 3:59 PM
TTNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 4.20 | 4.79 | 4.15 | 4.79 | 4.79 | 12.44% | 58,151 |
| Sep 29, 2025 | 4.07 | 4.30 | 4.07 | 4.26 | 4.26 | 2.65% | 10,900 |
| Sep 26, 2025 | 4.10 | 4.20 | 4.10 | 4.15 | 4.15 | 2.98% | 8,547 |
| Sep 25, 2025 | 4.10 | 4.10 | 4.03 | 4.03 | 4.03 | -5.84% | 4,100 |
| Sep 24, 2025 | 4.21 | 4.34 | 4.17 | 4.28 | 4.28 | 1.66% | 3,924 |
| Sep 23, 2025 | 4.31 | 4.33 | 4.17 | 4.21 | 4.21 | 0.00% | 3,920 |
| Sep 22, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -2.32% | 1,000 |
| Sep 19, 2025 | 4.29 | 4.70 | 4.21 | 4.31 | 4.31 | 3.11% | 31,400 |
| Sep 18, 2025 | 4.28 | 4.28 | 4.17 | 4.18 | 4.18 | -2.34% | 3,139 |
| Sep 17, 2025 | 4.42 | 4.42 | 4.26 | 4.28 | 4.28 | -1.15% | 11,425 |
| Sep 16, 2025 | 4.29 | 4.40 | 4.29 | 4.33 | 4.33 | -1.59% | 15,795 |
| Sep 15, 2025 | 4.29 | 4.55 | 3.90 | 4.40 | 4.40 | 2.56% | 21,702 |
| Sep 12, 2025 | 4.32 | 4.33 | 4.25 | 4.29 | 4.29 | -0.23% | 6,809 |
| Sep 11, 2025 | 4.38 | 4.43 | 4.25 | 4.30 | 4.30 | -3.37% | 18,900 |
| Sep 10, 2025 | 4.11 | 4.64 | 4.08 | 4.45 | 4.45 | 9.07% | 39,700 |
| Sep 9, 2025 | 3.94 | 4.20 | 3.84 | 4.08 | 4.08 | 0.00% | 10,795 |
| Sep 8, 2025 | 4.11 | 4.22 | 4.08 | 4.08 | 4.08 | -3.55% | 4,691 |
| Sep 5, 2025 | 4.22 | 4.23 | 4.15 | 4.23 | 4.23 | -0.47% | 3,100 |
| Sep 4, 2025 | 4.27 | 4.45 | 4.05 | 4.25 | 4.25 | 1.19% | 35,128 |
| Sep 3, 2025 | 3.78 | 4.30 | 3.72 | 4.20 | 4.20 | 15.38% | 55,546 |
Page 1 of 135