Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Titan Pharma (NQ: TTNP )

6.718 +0.038 (+0.57%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 1129 1150 1057 1071 1,774 -61.20(-5.41%)
Apr 28, 2016 1148 1170 1116 1132 704 -16.20(-1.41%)
Apr 27, 2016 1201 1203 1109 1148 1,211 -41.40(-3.48%)
Apr 26, 2016 1201 1202 1161 1190 1,237 +12.60(+1.07%)
Apr 25, 2016 1134 1190 1134 1177 1,330 +54.00(+4.81%)
Apr 22, 2016 1089 1125 1076 1123 1,441 +39.60(+3.65%)
Apr 21, 2016 1080 1093 1058 1084 801 +12.60(+1.18%)
Apr 20, 2016 1067 1089 1062 1071 630 -1.80(-0.17%)
Apr 19, 2016 1073 1080 1037 1073 836 -7.20(-0.67%)
Apr 18, 2016 1094 1094 1062 1080 953 +16.20(+1.52%)
Apr 15, 2016 1060 1098 1015 1064 1,187 -7.20(-0.67%)
Apr 14, 2016 1049 1091 1049 1071 1,187 +21.60(+2.06%)
Apr 13, 2016 1064 1102 1044 1049 2,409 +7.20(+0.69%)
Apr 12, 2016 995.40 1094 991.80 1042 2,293 +59.40(+6.04%)
Apr 11, 2016 934.20 1004 934.20 982.80 2,033 +59.40(+6.43%)
Apr 08, 2016 885.60 928.78 882.00 923.40 1,251 +34.20(+3.85%)
Apr 07, 2016 882.00 903.58 876.62 889.20 409 +5.40(+0.61%)
Apr 06, 2016 876.60 900.00 858.60 883.80 890 +14.40(+1.66%)
Apr 05, 2016 862.20 874.80 846.00 869.40 652 +12.60(+1.47%)
Apr 04, 2016 871.20 883.80 846.00 856.80 907 -18.00(-2.06%)
Apr 01, 2016 855.00 900.00 845.10 874.80 715 +12.60(+1.46%)
Mar 31, 2016 883.80 885.60 838.80 862.20 735 -19.80(-2.24%)
Mar 30, 2016 889.20 898.20 862.20 882.00 1,013 -1.80(-0.20%)
Mar 29, 2016 900.00 923.40 865.80 883.80 1,449 +21.60(+2.51%)
Mar 28, 2016 810.00 874.80 810.00 862.20 1,682 +61.20(+7.64%)
Mar 24, 2016 757.80 801.00 801.00 801.00 586 +45.00(+5.95%)
Mar 23, 2016 730.80 765.00 730.80 756.00 412 +5.40(+0.72%)
Mar 22, 2016 705.60 756.00 705.60 750.60 964 +45.00(+6.38%)
Mar 21, 2016 685.80 716.38 675.23 705.60 528 +14.40(+2.08%)
Mar 18, 2016 671.40 691.20 667.80 691.20 749 +25.20(+3.78%)
Mar 17, 2016 669.60 693.00 648.00 666.00 721 +1.80(+0.27%)
Mar 16, 2016 666.00 678.60 660.62 664.20 252 -1.80(-0.27%)
Mar 15, 2016 680.40 693.00 655.20 666.00 403 -16.20(-2.37%)
Mar 14, 2016 676.80 693.00 667.80 682.20 382 +14.40(+2.16%)
Mar 11, 2016 630.00 669.60 622.80 667.80 623 +28.80(+4.51%)
Mar 10, 2016 660.60 671.22 621.02 639.00 1,133 -5.40(-0.84%)
Mar 09, 2016 657.00 658.69 637.20 644.40 617 -12.60(-1.92%)
Mar 08, 2016 675.00 700.20 648.00 657.00 453 -14.40(-2.14%)
Mar 07, 2016 658.80 675.00 644.40 671.40 228 +19.80(+3.04%)
Mar 04, 2016 651.60 673.20 637.20 651.60 438 -1.80(-0.28%)
Mar 03, 2016 678.60 678.60 648.00 653.40 549 -19.80(-2.94%)
Mar 02, 2016 662.40 676.80 644.40 673.20 578 +7.20(+1.08%)
Mar 01, 2016 685.80 709.18 641.16 666.00 444 -21.60(-3.14%)
Feb 29, 2016 693.00 696.60 653.40 687.60 802 -3.60(-0.52%)
Feb 26, 2016 698.40 716.38 684.00 691.20 885 -7.20(-1.03%)
Feb 25, 2016 714.60 716.40 680.40 698.40 857 -19.80(-2.76%)
Feb 24, 2016 630.00 738.00 624.60 718.20 2,225 +79.20(+12.39%)
Feb 23, 2016 633.60 648.00 621.00 639.00 365 +9.00(+1.43%)
Feb 22, 2016 585.00 664.18 582.30 630.00 3,617 +16.20(+2.64%)
Feb 19, 2016 756.00 774.00 560.70 613.80 5,215 -129.60(-17.43%)
Feb 18, 2016 711.00 775.80 702.00 743.40 2,827 +52.20(+7.55%)
Feb 17, 2016 669.60 691.20 640.80 691.20 1,196 +54.00(+8.47%)
Feb 16, 2016 696.60 703.80 624.60 637.20 1,579 +18.00(+2.91%)
Feb 12, 2016 621.00 619.20 619.20 619.20 955 -3.60(-0.58%)
Feb 11, 2016 603.00 657.00 597.60 622.80 656 +10.80(+1.76%)
Feb 10, 2016 626.40 678.60 609.30 612.00 1,536 -9.00(-1.45%)
Feb 09, 2016 624.60 668.16 613.71 621.00 342 -1.80(-0.29%)
Feb 08, 2016 682.20 716.44 621.00 622.80 951 -68.40(-9.90%)
Feb 05, 2016 680.40 738.00 630.00 691.20 1,801 +10.80(+1.59%)
Feb 04, 2016 754.20 754.20 675.90 680.40 1,498 -52.20(-7.13%)
Feb 03, 2016 741.60 761.40 712.80 732.60 1,038 -14.40(-1.93%)
Feb 02, 2016 727.20 765.00 691.20 747.00 2,292 +16.20(+2.22%)
Feb 01, 2016 640.80 741.60 640.80 730.80 2,886 +95.40(+15.01%)
Jan 29, 2016 592.20 637.20 592.20 635.40 921 +46.80(+7.95%)
Jan 28, 2016 576.00 602.10 558.00 588.60 861 +10.80(+1.87%)
Jan 27, 2016 592.20 606.60 563.40 577.80 925 -12.60(-2.13%)
Jan 26, 2016 558.00 608.40 532.80 590.40 3,262 +46.80(+8.61%)
Jan 25, 2016 552.60 552.60 522.00 543.60 892 -16.20(-2.89%)
Jan 22, 2016 558.00 585.00 550.80 559.80 644 +7.20(+1.30%)
Jan 21, 2016 549.00 563.40 534.60 552.60 448 +7.20(+1.32%)
Jan 20, 2016 531.00 556.20 480.60 545.40 1,312 +9.00(+1.68%)
Jan 19, 2016 516.60 585.00 516.60 536.40 1,567 -21.60(-3.87%)
Jan 15, 2016 540.00 558.00 558.00 558.00 3,108 +18.00(+3.33%)
Jan 14, 2016 631.80 631.80 522.02 540.00 4,428 -73.80(-12.02%)
Jan 13, 2016 738.00 768.60 549.00 613.80 18,950 +73.80(+13.67%)
Jan 11, 2016 619.20 540.00 540.00 540.00 3,625 -93.60(-14.77%)
Jan 08, 2016 540.00 678.60 509.11 633.60 2,599 +14.40(+2.33%)
Jan 07, 2016 664.20 685.53 577.80 619.20 1,874 -45.00(-6.78%)
Jan 06, 2016 748.80 760.50 657.00 664.20 2,029 -84.60(-11.30%)
Jan 05, 2016 770.40 774.00 741.60 748.80 860 -14.40(-1.89%)
Jan 04, 2016 775.80 797.40 738.00 763.20 1,047 -36.00(-4.50%)
Dec 31, 2015 811.80 799.20 799.20 799.20 679 -12.60(-1.55%)
Dec 30, 2015 801.00 838.62 801.00 811.80 471 -3.60(-0.44%)
Dec 29, 2015 822.60 826.20 801.00 815.40 689 +0.00(+0.00%)
Dec 28, 2015 831.60 854.10 810.00 815.40 367 -9.00(-1.09%)
Dec 24, 2015 838.80 824.40 824.40 824.40 711 -28.80(-3.38%)
Dec 23, 2015 837.00 855.00 833.42 853.20 251 +25.20(+3.04%)
Dec 22, 2015 849.60 849.60 822.60 828.00 268 -19.80(-2.34%)
Dec 21, 2015 846.00 864.00 828.00 847.80 350 +52.20(+6.56%)
Dec 18, 2015 864.00 896.47 772.20 795.60 1,788 -68.40(-7.92%)
Dec 17, 2015 896.40 918.00 838.80 864.00 502 -28.80(-3.23%)
Dec 16, 2015 898.20 921.60 891.00 892.80 644 +0.00(+0.00%)
Dec 15, 2015 927.00 927.00 879.48 892.80 848 -25.20(-2.75%)
Dec 14, 2015 905.40 957.60 900.00 918.00 903 +12.60(+1.39%)
Dec 11, 2015 919.80 927.00 891.00 905.40 376 -14.40(-1.57%)
Dec 10, 2015 936.00 946.78 905.40 919.80 735 -14.40(-1.54%)
Dec 09, 2015 937.80 988.20 885.60 934.20 1,633 -18.00(-1.89%)
Dec 08, 2015 900.00 972.00 900.00 952.20 840 +16.20(+1.73%)
Dec 07, 2015 923.40 979.20 907.20 936.00 1,187 +14.40(+1.56%)
Dec 04, 2015 898.20 937.80 837.18 921.60 870 +36.00(+4.07%)
Dec 03, 2015 909.00 975.60 882.02 885.60 353 -23.40(-2.57%)
Dec 02, 2015 936.00 936.00 867.60 909.00 893 -14.40(-1.56%)
Dec 01, 2015 889.20 966.60 864.79 923.40 1,565 +57.60(+6.65%)
Nov 30, 2015 842.40 882.00 825.50 865.80 578 +39.60(+4.79%)
Nov 27, 2015 790.20 831.60 790.20 826.20 111 +27.00(+3.38%)
Nov 25, 2015 761.40 799.20 799.20 799.20 340 +36.00(+4.72%)
Nov 24, 2015 754.20 763.20 747.00 763.20 130 +9.00(+1.19%)
Nov 23, 2015 743.40 756.90 738.00 754.20 224 +14.40(+1.95%)
Nov 20, 2015 748.80 761.38 738.00 739.80 303 -14.40(-1.91%)
Nov 19, 2015 761.40 763.20 754.20 754.20 238 -7.20(-0.95%)
Nov 18, 2015 747.00 763.20 738.00 761.40 399 -1.80(-0.24%)
Nov 17, 2015 752.98 763.20 747.00 763.20 115 +12.60(+1.68%)
Nov 16, 2015 747.00 766.62 747.00 750.60 72 -9.00(-1.18%)
Nov 13, 2015 765.00 779.40 747.00 759.60 112 -4.50(-0.59%)
Nov 12, 2015 741.60 777.60 741.60 764.10 178 +8.10(+1.07%)
Nov 11, 2015 762.39 776.34 747.02 756.00 110 +0.00(+0.00%)
Nov 10, 2015 771.48 772.20 756.00 756.00 187 -16.20(-2.10%)
Nov 09, 2015 759.78 774.72 745.20 772.20 263 +12.60(+1.66%)
Nov 06, 2015 765.00 783.00 736.20 759.60 169 -1.80(-0.24%)
Nov 05, 2015 774.00 774.00 759.60 761.40 100 -12.60(-1.63%)
Nov 04, 2015 783.00 783.00 768.60 774.00 151 -7.20(-0.92%)
Nov 03, 2015 766.80 784.80 766.80 781.20 85 +16.20(+2.12%)
Nov 02, 2015 766.80 797.40 756.18 765.00 295 -1.80(-0.23%)
Oct 30, 2015 788.40 792.90 754.42 766.80 219 -23.40(-2.96%)
Oct 29, 2015 765.00 792.00 765.00 790.20 53 +23.40(+3.05%)
Oct 28, 2015 774.00 820.66 754.20 766.80 434 -16.20(-2.07%)
Oct 27, 2015 793.80 797.40 739.80 783.00 478 -3.60(-0.46%)
Oct 26, 2015 761.40 799.20 756.00 786.60 213 +21.60(+2.82%)
Oct 23, 2015 779.38 779.38 757.80 765.00 84 +9.00(+1.19%)
Oct 22, 2015 774.00 781.20 756.00 756.00 96 -16.22(-2.10%)
Oct 21, 2015 774.00 782.10 765.00 772.22 132 -7.18(-0.92%)
Oct 20, 2015 779.40 790.18 779.40 779.40 68 +0.00(+0.00%)
Oct 19, 2015 765.00 795.58 765.00 779.40 125 +5.40(+0.70%)
Oct 16, 2015 801.00 801.02 765.00 774.00 178 -36.00(-4.44%)
Oct 15, 2015 799.20 898.20 779.40 810.00 925 +9.00(+1.12%)
Oct 14, 2015 801.00 811.26 779.40 801.00 135 +3.60(+0.45%)
Oct 13, 2015 900.00 900.00 741.60 797.40 285 -28.80(-3.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.