Titan Pharmaceuticals Inc (TTNP)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 4.46194225722 | 3.81 | 4.49 | 3.2601 | 115424 | 3.92570492 | CS |
| 4 | 0.637 | 19.0547412504 | 3.343 | 4.49 | 3.17 | 51328 | 3.95591451 | CS |
| 12 | 0.29 | 7.85907859079 | 3.69 | 4.49 | 3.03 | 42273 | 3.66123048 | CS |
| 26 | -2.98 | -42.816091954 | 6.96 | 6.96 | 3.03 | 33285 | 4.37133045 | CS |
| 52 | -4.51 | -53.1213191991 | 8.49 | 14.8 | 3.03 | 127184 | 8.97569309 | CS |
| 156 | -16.02 | -80.1 | 20 | 31.8 | 3.03 | 141565 | 13.86387211 | CS |
| 260 | -170.02 | -97.7126436782 | 174 | 327 | 3.03 | 3311061 | 126.71182272 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 3.98 | 0.06 | 1.53 | 4.0599999 | 4.39 | 3.85 | 40723 |
| 1740699300 | 3.92 | -0.13 | -3.21 | 3.96 | 4.33 | 3.33 | 156897 |
| 1740612900 | 4.05 | 0.36 | 9.76 | 3.61 | 4.49 | 3.56 | 286114 |
| 1740526500 | 3.69 | 0.23 | 6.65 | 3.6 | 3.9 | 3.2601 | 110132 |
| 1740440100 | 3.46 | -0.21 | -5.72 | 3.665 | 3.8855 | 3.41 | 10463 |
| 1740180900 | 3.67 | -0.14 | -3.67 | 3.81 | 3.9713 | 3.67 | 11250 |
| 1740094500 | 3.81 | 0 | 0.00 | 3.8 | 4 | 3.7392 | 5811 |
| 1740008100 | 3.81 | -0.09 | -2.31 | 3.91 | 4 | 3.81 | 10533 |
| 1739921700 | 3.9 | -0.13 | -3.23 | 4 | 4.0109 | 3.86 | 5418 |
| 1739576100 | 4.03 | -0.03 | -0.74 | 3.9 | 4.21 | 3.9 | 7336 |
| 1739489700 | 4.0599999 | -0.08 | -1.93 | 4.18 | 4.24 | 3.94 | 26202 |
| 1739403300 | 4.14 | 0.62 | 17.61 | 3.6899 | 4.2 | 3.42 | 275910 |
| 1739316900 | 3.52 | -0.02 | -0.56 | 3.59 | 3.6 | 3.4001 | 5464 |
| 1739230500 | 3.54 | 0.07 | 2.02 | 3.45 | 3.64 | 3.38 | 5047 |
| 1738971300 | 3.47 | -0.17 | -4.67 | 3.52 | 3.65 | 3.3452 | 11276 |
| 1738884900 | 3.64 | 0.07 | 1.96 | 3.72 | 3.72 | 3.44 | 5715 |
| 1738798500 | 3.57 | 0.32 | 9.85 | 3.45 | 3.69 | 3.2799999 | 12196 |
| 1738712100 | 3.25 | -0.05 | -1.52 | 3.3 | 3.3 | 3.2 | 2707 |
| 1738625700 | 3.3 | 0.05 | 1.54 | 3.36 | 3.37 | 3.2 | 11978 |
| 1738366500 | 3.25 | -0.15 | -4.41 | 3.37 | 3.37 | 3.1913 | 7798 |
| 1738280100 | 3.4 | 0.16 | 4.94 | 3.2 | 3.482 | 3.13 | 6298 |
| 1738193700 | 3.24 | -0.08 | -2.41 | 3.31 | 3.55 | 3.16 | 16963 |
| 1738107300 | 3.32 | -0.18 | -5.14 | 3.45 | 3.45 | 3.3 | 9947 |
| 1738020900 | 3.5 | -0.12 | -3.31 | 3.62 | 3.73 | 3.5 | 24674 |
| 1737761700 | 3.62 | 0.22 | 6.47 | 3.93 | 3.93 | 3.5892 | 30920 |
| 1737675300 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1737588900 | 3.4 | -0.06 | -1.81 | 3.44 | 3.5599 | 3.32 | 23177 |
| 1737502500 | 3.4625 | -0.37 | -9.71 | 3.775 | 4.0119999 | 3.38 | 123884 |
| 1737156900 | 3.835 | 0.69 | 21.94 | 3.15 | 3.97 | 3.04 | 119421 |
| 1737070500 | 3.145 | -0.14 | -4.12 | 3.2599999 | 3.2599999 | 3.1432 | 2794 |
| 1736984100 | 3.2799999 | 0.08 | 2.50 | 3.22 | 3.38 | 3.17 | 34231 |
| 1736897700 | 3.2 | 0 | 0.00 | 3.2 | 3.34 | 3.16 | 74403 |
| 1736811300 | 3.2 | -0.14 | -4.19 | 3.24 | 3.33 | 3.08 | 23831 |
| 1736552100 | 3.34 | -0.04 | -1.18 | 3.3 | 3.34 | 3.0776 | 50355 |
| 1736379300 | 3.38 | -0.1 | -2.87 | 3.4 | 3.4 | 3.3207 | 5701 |
| 1736292900 | 3.48 | 0.18 | 5.45 | 3.47 | 3.51 | 3.3 | 29752 |
| 1736206500 | 3.3 | 0.07 | 2.17 | 3.2799999 | 3.6558 | 3.2777 | 49412 |
| 1735947300 | 3.23 | 0.04 | 1.26 | 3.21 | 3.31 | 3.16 | 17305 |
| 1735860900 | 3.1899 | -0.07 | -2.15 | 3.19 | 3.2 | 3.0299999 | 20703 |
| 1735688100 | 3.2599999 | -0.14 | -4.12 | 3.35 | 3.41 | 3.195 | 17026 |
| 1735601700 | 3.4 | -0.12 | -3.41 | 3.51 | 3.51 | 3.27 | 15330 |
| 1735342500 | 3.52 | -0.09 | -2.49 | 3.54 | 3.7 | 3.32 | 42201 |
| 1735256100 | 3.61 | 0.18 | 5.25 | 3.46 | 3.79 | 3.12 | 47798 |
| 1735077840 | 3.43 | 0.19 | 5.86 | 3.25 | 3.64 | 3.25 | 36855 |
| 1734996900 | 3.24 | -0.14 | -4.14 | 3.3 | 3.48 | 3.1382 | 42663 |
| 1734737700 | 3.38 | 0.15 | 4.64 | 3.1549999 | 3.4843 | 3.1549999 | 10344 |
| 1734651300 | 3.23 | -0.22 | -6.38 | 3.45 | 3.6 | 3.2001 | 51853 |
| 1734564900 | 3.45 | 0.01 | 0.29 | 3.5 | 3.75 | 3.44 | 140889 |
| 1734478500 | 3.44 | 0.05 | 1.47 | 3.368 | 3.85 | 3.25 | 74686 |
| 1734392100 | 3.39 | -0.17 | -4.78 | 3.3295 | 3.8 | 3.2658 | 59615 |
| 1734132900 | 3.56 | 0.12 | 3.44 | 3.4 | 3.56 | 3.2359 | 7808 |
| 1734046500 | 3.4416 | -0.03 | -0.82 | 3.47 | 3.558 | 3.2799999 | 24100 |
| 1733960100 | 3.47 | -0.16 | -4.41 | 3.53 | 3.56 | 3.27 | 10561 |
| 1733873700 | 3.63 | -0.01 | -0.27 | 3.82 | 3.93 | 3.53 | 15207 |
| 1733787300 | 3.64 | -0.11 | -2.93 | 3.93 | 3.93 | 3.6 | 14809 |
| 1733528100 | 3.75 | 0.02 | 0.54 | 3.69 | 4 | 3.61 | 25186 |
| 1733441700 | 3.73 | -0.15 | -3.87 | 3.9 | 3.91 | 3.6137 | 22878 |
| 1733355300 | 3.88 | -0.08 | -2.14 | 3.8463 | 4.2947 | 3.64 | 47939 |
| 1733268900 | 3.9649 | 0.32 | 8.93 | 3.75 | 4.05 | 3.55 | 36892 |
| 1733182500 | 3.64 | -0.18 | -4.71 | 3.74 | 4.01 | 3.63 | 4790 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
