Titan Pharmaceuticals Inc... (TTNP)
NASDAQ: TTNP
· Real-Time Price · USD
5.18
0.25 (5.07%)
At close: Aug 18, 2025, 3:59 PM
5.20
0.39%
After-hours: Aug 18, 2025, 07:06 PM EDT
TTNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 4.97 | 5.30 | 4.97 | 5.18 | 5.18 | 5.07% | 8,565 |
| Aug 15, 2025 | 4.85 | 4.93 | 4.80 | 4.93 | 4.93 | 1.65% | 12,038 |
| Aug 14, 2025 | 4.95 | 5.10 | 4.64 | 4.85 | 4.85 | -1.62% | 23,245 |
| Aug 13, 2025 | 4.92 | 5.17 | 4.90 | 4.93 | 4.93 | 2.28% | 35,407 |
| Aug 12, 2025 | 4.20 | 4.96 | 4.20 | 4.82 | 4.82 | 14.76% | 48,400 |
| Aug 11, 2025 | 4.08 | 4.30 | 4.05 | 4.20 | 4.20 | 6.06% | 36,869 |
| Aug 8, 2025 | 3.92 | 4.08 | 3.88 | 3.96 | 3.96 | 0.25% | 10,629 |
| Aug 7, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | 0.51% | 1,434 |
| Aug 6, 2025 | 3.80 | 3.93 | 3.80 | 3.93 | 3.93 | 0.26% | 5,300 |
| Aug 5, 2025 | 4.00 | 4.00 | 3.73 | 3.92 | 3.92 | -1.75% | 5,443 |
| Aug 4, 2025 | 3.95 | 3.99 | 3.85 | 3.99 | 3.99 | 0.00% | 6,368 |
| Aug 1, 2025 | 4.00 | 4.00 | 3.91 | 3.99 | 3.99 | -1.48% | 2,120 |
| Jul 31, 2025 | 3.99 | 4.11 | 3.79 | 4.05 | 4.05 | 0.75% | 16,836 |
| Jul 30, 2025 | 3.84 | 4.09 | 3.76 | 4.02 | 4.02 | 0.00% | 33,616 |
| Jul 29, 2025 | 4.32 | 4.32 | 3.70 | 4.02 | 4.02 | -8.22% | 547,000 |
| Jul 28, 2025 | 4.17 | 4.38 | 4.10 | 4.38 | 4.38 | 7.62% | 20,617 |
| Jul 25, 2025 | 5.26 | 5.26 | 3.82 | 4.07 | 4.07 | -20.66% | 70,387 |
| Jul 24, 2025 | 4.83 | 5.35 | 4.68 | 5.13 | 5.13 | 9.38% | 85,262 |
| Jul 23, 2025 | 4.62 | 4.95 | 4.62 | 4.69 | 4.69 | -1.88% | 10,906 |
| Jul 22, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 4.14% | 3,834 |