Titan Pharmaceuticals Inc (TTNP)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5662 | -9.26677577741 | 6.11 | 6.35 | 5.52 | 1797 | 6.03511886 | CS |
| 4 | -0.0362 | -0.648745519713 | 5.58 | 6.53 | 4.24 | 6449 | 5.71762599 | CS |
| 12 | -1.3362 | -19.4215116279 | 6.88 | 8.49 | 4.24 | 6702 | 6.38824904 | CS |
| 26 | 0.2438 | 4.6 | 5.3 | 9.29 | 4.24 | 8603 | 6.85873383 | CS |
| 52 | -4.8562 | -46.6942307692 | 10.4 | 13.968 | 4.24 | 39602 | 9.39230264 | CS |
| 156 | -40.0562 | -87.8425438596 | 45.6 | 47.6 | 4.24 | 144463 | 20.11176948 | CS |
| 260 | -696.4562 | -99.2102849003 | 702 | 713.94 | 4.24 | 4137087 | 133.14784025 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 5.5438 | -0.3 | -5.07 | 5.71 | 5.71 | 5.54 | 3865 |
| 1721946900 | 5.84 | -0.14 | -2.37 | 6 | 6 | 5.84 | 1298 |
| 1721860500 | 5.9816 | 0.2 | 3.52 | 6 | 6 | 5.5199999 | 831 |
| 1721774100 | 5.7781 | -0.17 | -2.89 | 6.09 | 6.0999 | 5.7781 | 1214 |
| 1721687700 | 5.95 | -0.4 | -6.30 | 6.0599999 | 6.061 | 5.75 | 2917 |
| 1721428500 | 6.35 | 0.13 | 2.09 | 6.11 | 6.35 | 6.0500999 | 2725 |
| 1721342100 | 6.22 | 0.55 | 9.70 | 5.51 | 6.53 | 5.51 | 58629 |
| 1721255700 | 5.67 | 0.47 | 9.04 | 5.37 | 5.7549 | 5.2 | 12530 |
| 1721169300 | 5.2 | 0.53 | 11.35 | 4.67 | 5.3015 | 4.5199999 | 4428 |
| 1721082900 | 4.67 | 0.25 | 5.54 | 4.51 | 4.67 | 4.51 | 530 |
| 1720823700 | 4.425 | -0.47 | -9.69 | 4.725 | 4.725 | 4.24 | 13075 |
| 1720737300 | 4.8999 | 0.14 | 2.94 | 4.7699999 | 4.9 | 4.74 | 2564 |
| 1720650900 | 4.76 | -0.12 | -2.46 | 5.0599999 | 5.125 | 4.72 | 3104 |
| 1720564500 | 4.88 | -0.27 | -5.24 | 5.29 | 5.29 | 4.82 | 3413 |
| 1720478100 | 5.15 | 0 | 0.00 | 5.09 | 5.15 | 5.09 | 1647 |
| 1720218900 | 5.15 | -0.11 | -2.09 | 5.39 | 5.39 | 5.15 | 2342 |
| 1720040640 | 5.26 | -0.17 | -3.13 | 5.42 | 5.42 | 5.26 | 2648 |
| 1719959700 | 5.43 | -0.05 | -0.91 | 5.59 | 5.59 | 5.3127 | 713 |
| 1719873300 | 5.48 | -0.07 | -1.26 | 5.58 | 5.58 | 5.425 | 1482 |
| 1719614100 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1719527700 | 5.55 | -0.57 | -9.31 | 6.05 | 6.05 | 5.41 | 10034 |
| 1719441300 | 6.12 | -0.41 | -6.21 | 6.41 | 6.5 | 5.9 | 7835 |
| 1719354900 | 6.525 | -0.08 | -1.14 | 6.5199999 | 6.75 | 6.5 | 11437 |
| 1719268500 | 6.6 | -1.15 | -14.84 | 8.09 | 8.49 | 6.11 | 139351 |
| 1719009300 | 7.75 | 0.67 | 9.46 | 7.01 | 8.13 | 7.01 | 27120 |
| 1718922900 | 7.08 | 0.1 | 1.43 | 6.86 | 7.08 | 6.5474 | 12700 |
| 1718750100 | 6.98 | -0.01 | -0.14 | 6.98 | 6.98 | 6.81 | 3535 |
| 1718663700 | 6.99 | 0.05 | 0.72 | 6.92 | 6.99 | 6.3801 | 6732 |
| 1718404500 | 6.94 | 0 | 0.00 | 6.75 | 6.94 | 6.51 | 132 |
| 1718318100 | 6.94 | 0 | 0.00 | 6.45 | 6.94 | 6.45 | 357 |
| 1718231700 | 6.94 | 0 | 0.00 | 6.78 | 6.94 | 6.78 | 315 |
| 1718145300 | 6.94 | 0.42 | 6.45 | 6.45 | 6.94 | 6.45 | 245 |
| 1718058900 | 6.5194 | -0.37 | -5.35 | 6.42 | 6.99 | 6.42 | 971 |
| 1717799700 | 6.888 | 0.3 | 4.48 | 6.6 | 7.09 | 6.45 | 1147 |
| 1717713300 | 6.5927 | -0.04 | -0.67 | 6.43 | 6.68 | 6.43 | 973 |
| 1717626900 | 6.6372 | 0.13 | 1.95 | 6.46 | 7.2167 | 6.45 | 2062 |
| 1717540500 | 6.5102 | 0 | 0.00 | 6.53 | 6.83 | 6.5102 | 253 |
| 1717454100 | 6.5102 | 0 | 0.00 | 6.38 | 6.83 | 6.38 | 436 |
| 1717194900 | 6.5102 | 0 | 0.00 | 6.44 | 6.5102 | 6.4 | 315 |
| 1717108500 | 6.5102 | 0.15 | 2.36 | 6.3 | 6.5102 | 6.3 | 819 |
| 1717022100 | 6.36 | 0 | 0.00 | 6.5 | 6.5 | 6.36 | 585 |
| 1716935700 | 6.36 | -0.06 | -0.89 | 6.44 | 6.69 | 6.36 | 861 |
| 1716590100 | 6.4173 | -0.3 | -4.48 | 6.48 | 6.75 | 6.389 | 1568 |
| 1716503700 | 6.7183 | 0.04 | 0.64 | 6.66 | 6.7183 | 6.63 | 498 |
| 1716417300 | 6.6758 | 0.33 | 5.13 | 6.43 | 6.6758 | 6.43 | 487 |
| 1716330900 | 6.3501 | -0.1 | -1.55 | 6.36 | 6.7 | 6.3501 | 762 |
| 1716244500 | 6.45 | 0.11 | 1.74 | 6.38 | 6.65 | 6.38 | 1622 |
| 1715985300 | 6.34 | -0.14 | -2.17 | 6.5199999 | 6.65 | 6.08 | 11805 |
| 1715898900 | 6.4809 | -0.07 | -1.05 | 6.43 | 6.65 | 6.3099999 | 6608 |
| 1715812500 | 6.55 | -0.01 | -0.18 | 6.65 | 6.65 | 6.55 | 850 |
| 1715726100 | 6.5618999 | -0.18 | -2.70 | 6.57 | 6.68 | 6.5618999 | 1027 |
| 1715639700 | 6.7438 | -0.16 | -2.26 | 6.75 | 6.89 | 6.7438 | 753 |
| 1715380500 | 6.8999 | 0.08 | 1.17 | 6.79 | 6.8999 | 6.79 | 596 |
| 1715294100 | 6.82 | 0 | 0.00 | 6.75 | 6.82 | 6.75 | 344 |
| 1715207700 | 6.82 | 0.08 | 1.19 | 6.69 | 6.82 | 6.58 | 1691 |
| 1715121300 | 6.74 | -0.14 | -2.03 | 6.74 | 6.88 | 6.74 | 1080 |
| 1715034900 | 6.88 | 0 | 0.00 | 6.81 | 7.1 | 6.81 | 237 |
| 1714775700 | 6.88 | 0.18 | 2.69 | 6.88 | 6.88 | 6.81 | 1087 |
| 1714689300 | 6.7 | 0 | 0.00 | 6.88 | 6.88 | 6.7 | 169 |
| 1714602900 | 6.7 | -0.01 | -0.07 | 6.6 | 7.04 | 6.6 | 2029 |
| 1714516500 | 6.705 | -0.15 | -2.12 | 6.81 | 6.81 | 6.6 | 3307 |
| 1714430100 | 6.85 | -0.24 | -3.39 | 6.89 | 7.09 | 6.85 | 2683 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
