Titan Pharmaceuticals Historical Data - TTNP

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Titan Pharmaceuticals Inc TTNP NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.084 33.6% 0.334 0.383 0.28 0.28 0.25 00:00:03
more quote information »

TTNP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.310.39980.23930.268041116,492,8210.0247.74%
1 Month0.16050.39980.150.260341316,664,8770.1735108.1%
3 Months0.190.39980.140.2275658,778,2710.14475.79%
6 Months1.181.240.140.23641285,452,594-0.846-71.69%
1 Year1.2872.580.140.42006813,261,058-0.953-74.05%
3 Years26.1026.700.141.532,032,450-25.77-98.72%
5 Years2.87760.000.143.071,336,131-2.54-88.39%

TTNP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 0.335 0.0796 31.17% 0.28 0.383 0.2699 95,313,305
Jan 16 2020 0.2554 -0.0076 -2.89% 0.2597 0.275 0.2393 6,899,153
Jan 15 2020 0.263 -0.0039 -1.46% 0.2784 0.295 0.25 11,498,901
Jan 14 2020 0.2669 -0.0136 -4.85% 0.2739 0.2895 0.242 12,590,037
Jan 13 2020 0.2805 0.015 5.65% 0.308 0.3248 0.2459 19,356,899
Jan 10 2020 0.2655 -0.0335 -11.2% 0.31 0.3998 0.262 32,119,114
Jan 09 2020 0.299 0.0821 37.85% 0.22 0.335 0.21 64,300,453
Jan 08 2020 0.2169 -0.0196 -8.29% 0.22 0.23 0.20 9,157,421
Jan 07 2020 0.2365 -0.0585 -19.83% 0.2365 0.30 0.2099 18,837,346
Jan 06 2020 0.295 0.0345 13.24% 0.3255 0.36 0.261 39,100,811
Jan 03 2020 0.2605 0.0435 20.05% 0.225 0.30 0.2161 30,930,157
Jan 02 2020 0.217 0.0229 11.8% 0.20 0.22 0.1941 7,932,080
Dec 31 2019 0.1941 -0.0215 -9.97% 0.22 0.235 0.185 9,246,749
Dec 30 2019 0.2156 0.0404 23.06% 0.19 0.239 0.18 22,636,671
Dec 27 2019 0.1752 0.0155 9.71% 0.1625 0.185 0.1583 7,475,108
Dec 26 2019 0.1597 -0.0002 -0.13% 0.1625 0.163 0.158 1,487,077
Dec 24 2019 0.1599 0.0005 0.31% 0.1599 0.164 0.157 1,172,243
Dec 23 2019 0.1594 0.0022 1.4% 0.155 0.1625 0.15 1,473,611
Dec 20 2019 0.1572 -0.0042 -2.6% 0.1605 0.1639 0.1541 1,581,489
See More Historical Prices »
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200120 07:01:51