TTNP

Titan Pharmaceuticals Historical Data

TTNP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 0.9296 -0.0604 -6.1% 1.00 1.00 0.9134 156,674
Jan 20 2022 0.99 0.0254 2.63% 0.9845 1.05 0.9725 109,288
Jan 19 2022 0.964601 -0.0253 -2.56% 0.9832 1.01 0.95 132,752
Jan 18 2022 0.989899 -0.0201 -1.99% 0.98 1.01 0.9793 78,543
Jan 17 2022 1.01 0.00 +0.00% 0.99 1.05 0.97 0
Jan 14 2022 1.01 0.02 1.92% 0.99 1.05 0.97 132,290
Jan 13 2022 0.991 -0.039 -3.79% 1.04 1.0578 0.991 157,009
Jan 12 2022 1.03 -0.06 -5.5% 1.0543 1.08 1.02 133,978
Jan 11 2022 1.09 0.09 8.99% 1.00 1.10 0.9999 266,419
Jan 10 2022 1.0001 -0.04 -3.64% 1.03 1.0308 0.99 194,354
Jan 07 2022 1.0379 0.00 -0.2% 1.02 1.07 1.02 104,813
Jan 06 2022 1.04 -0.05 -4.59% 1.06 1.09 1.00 180,503
Jan 05 2022 1.09 -0.09 -7.63% 1.16 1.19 1.07 313,623
Jan 04 2022 1.18 0.06 5.36% 1.14 1.2369 1.1185 1,143,900
Jan 03 2022 1.12 0.10 9.8% 1.01 1.13 1.01 246,744
Dec 31 2021 1.02 -0.04 -3.77% 1.15 1.155 1.02 342,001
Dec 30 2021 1.06 0.02 1.92% 1.02 1.10 1.0119 316,482
Dec 29 2021 1.04 0.01 0.97% 1.02 1.05 1.01 170,965
Dec 28 2021 1.03 -0.08 -7.21% 1.08 1.09 0.98 546,105
Dec 27 2021 1.11 -0.03 -2.63% 1.15 1.16 1.07 381,357
Dec 24 2021 1.14 0.00 +0.00% 1.20 1.21 1.10 0
Dec 23 2021 1.14 -0.11 -8.8% 1.20 1.21 1.10 688,381
Dec 22 2021 1.25 -0.06 -4.58% 1.23 1.35 1.15 1,033,338
Dec 21 2021 1.31 0.24 22.43% 1.18 1.46 1.10 8,931,251
Dec 20 2021 1.07 -0.06 -5.31% 1.10 1.12 1.03 156,735
Dec 17 2021 1.13 0.01 0.89% 1.12 1.14 1.10 93,678
Dec 16 2021 1.12 -0.01 -0.88% 1.13 1.15 1.10 74,747
Dec 15 2021 1.13 -0.02 -1.74% 1.15 1.1688 1.10 107,693
Dec 14 2021 1.15 -0.05 -4.17% 1.20 1.24 1.15 100,031
Dec 13 2021 1.20 -0.08 -6.25% 1.27 1.29 1.20 64,950
Dec 10 2021 1.28 0.00 0.0% 1.28 1.31 1.26 36,581
Dec 09 2021 1.28 -0.03 -2.65% 1.29 1.34 1.28 64,848
Dec 08 2021 1.3148 0.00 0.37% 1.32 1.35 1.30 67,853
Dec 07 2021 1.31 0.10 8.26% 1.22 1.37 1.16 187,214
Dec 06 2021 1.21 -0.07 -5.47% 1.23 1.29 1.19 93,755
Dec 03 2021 1.28 0.02 1.59% 1.28 1.30 1.25 106,138
Dec 02 2021 1.26 -0.06 -4.55% 1.35 1.35 1.26 141,344
Dec 01 2021 1.32 -0.12 -8.33% 1.41 1.47 1.29 140,483
Nov 30 2021 1.4399 0.00 -0.01% 1.42 1.47 1.41 52,592
Nov 29 2021 1.44 -0.04 -2.7% 1.50 1.50 1.4235 53,880
Nov 26 2021 1.48 0.00 +0.00% 1.39 1.48 1.39 0
Nov 26 2021 1.48 0.03 2.07% 1.39 1.48 1.39 30,709
Nov 25 2021 1.45 0.00 +0.00% 1.39 1.45 1.3513 0
Nov 24 2021 1.45 0.07 5.07% 1.39 1.45 1.3513 66,223
Nov 23 2021 1.38 -0.03 -2.13% 1.37 1.41 1.34 117,159
Nov 22 2021 1.41 -0.04 -2.76% 1.43 1.44 1.39 91,151
Nov 19 2021 1.45 -0.04 -2.68% 1.48 1.49 1.43 117,506
Nov 18 2021 1.49 -0.07 -4.49% 1.55 1.59 1.48 148,269
Nov 17 2021 1.56 0.00 +0.00% 1.61 1.61 1.53 0
Nov 17 2021 1.56 -0.01 -0.64% 1.61 1.61 1.53 79,827
Nov 16 2021 1.57 -0.05 -2.81% 1.60 1.605 1.51 153,779
Nov 15 2021 1.6154 -0.02 -0.94% 1.64 1.64 1.60 66,372
Nov 12 2021 1.6307 0.02 1.29% 1.61 1.65 1.59 62,874
Nov 11 2021 1.61 -0.01 -0.62% 1.62 1.66 1.58 105,579
Nov 10 2021 1.62 -0.09 -4.99% 1.70 1.70 1.62 95,336
Nov 09 2021 1.705 0.01 0.29% 1.70 1.72 1.67 105,939
Nov 08 2021 1.70 0.01 0.59% 1.67 1.75 1.65 172,911
Nov 05 2021 1.69 0.00 +0.00% 1.72 1.72 1.67 0
Nov 05 2021 1.69 -0.02 -1.17% 1.72 1.72 1.67 83,146
Nov 04 2021 1.71 -0.01 -0.58% 1.73 1.75 1.70 97,267
Nov 03 2021 1.72 -0.02 -1.15% 1.72 1.78 1.72 69,209
Nov 02 2021 1.74 0.01 0.58% 1.74 1.77 1.71 102,560
Nov 01 2021 1.73 0.01 0.58% 1.70 1.78 1.70 112,215
Oct 29 2021 1.72 -0.11 -6.01% 1.82 1.8526 1.68 157,879
Oct 28 2021 1.83 0.02 1.1% 1.82 1.86 1.80 121,655
Oct 27 2021 1.81 -0.07 -3.72% 1.85 1.88 1.81 73,861
Oct 26 2021 1.88 -0.05 -2.59% 1.92 1.93 1.80 437,497
Oct 25 2021 1.93 0.18 10.29% 1.92 1.9599 1.80 2,733,233


Your Recent History
NASDAQ
TTNP
Titan Phar..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.