Titan Pharmaceuticals, Inc. - Common Stock (TTNP)
4.6100
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 4th, 7:20 AM EDT
Historical Prices For Titan Pharmaceuticals, Inc. - Common Stock (TTNP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/01/2025 | 4.79 | 0.00 | 4.79 | 4.61 | 0 | 4.61 |
| 9/30/2025 | 4.20 | 4.79 | 4.15 | 4.79 | 58,203 | 4.79 |
| 9/29/2025 | 4.07 | 4.30 | 4.07 | 4.26 | 10,884 | 4.26 |
| 9/26/2025 | 4.10 | 4.20 | 4.10 | 4.15 | 8,547 | 4.15 |
| 9/25/2025 | 4.10 | 4.10 | 4.03 | 4.03 | 4,087 | 4.03 |
| 9/24/2025 | 4.21 | 4.34 | 4.17 | 4.28 | 3,924 | 4.28 |
| 9/23/2025 | 4.31 | 4.33 | 4.17 | 4.21 | 3,920 | 4.21 |
| 9/22/2025 | 4.21 | 4.21 | 4.21 | 4.21 | 951 | 4.21 |
| 9/19/2025 | 4.29 | 4.70 | 4.21 | 4.31 | 31,392 | 4.31 |
| 9/18/2025 | 4.28 | 4.28 | 4.17 | 4.18 | 2,978 | 4.18 |
| 9/17/2025 | 4.42 | 4.42 | 4.26 | 4.28 | 11,425 | 4.28 |
| 9/16/2025 | 4.29 | 4.40 | 4.29 | 4.33 | 15,795 | 4.33 |
| 9/15/2025 | 4.29 | 4.55 | 3.90 | 4.40 | 21,702 | 4.40 |
| 9/12/2025 | 4.32 | 4.33 | 4.25 | 4.29 | 6,809 | 4.29 |
| 9/11/2025 | 4.38 | 4.42 | 4.25 | 4.30 | 18,881 | 4.30 |
| 9/10/2025 | 4.11 | 4.64 | 4.08 | 4.45 | 39,674 | 4.45 |
| 9/09/2025 | 3.94 | 4.20 | 3.84 | 4.08 | 10,720 | 4.08 |
| 9/08/2025 | 4.11 | 4.22 | 4.08 | 4.08 | 4,691 | 4.08 |
| 9/05/2025 | 4.22 | 4.23 | 4.15 | 4.23 | 3,082 | 4.23 |
| 9/04/2025 | 4.27 | 4.45 | 4.05 | 4.25 | 35,077 | 4.25 |
| 9/03/2025 | 3.78 | 4.29 | 3.72 | 4.20 | 54,045 | 4.20 |
| 9/02/2025 | 3.84 | 3.95 | 3.58 | 3.64 | 21,998 | 3.64 |
| 8/29/2025 | 4.04 | 4.04 | 3.80 | 3.96 | 19,415 | 3.96 |
| 8/28/2025 | 4.48 | 4.48 | 3.88 | 3.99 | 76,981 | 3.99 |
| 8/27/2025 | 5.10 | 5.20 | 4.34 | 4.73 | 246,513 | 4.73 |
| 8/26/2025 | 5.01 | 5.15 | 4.85 | 5.00 | 1,039,698 | 5.00 |
| 8/25/2025 | 4.97 | 5.09 | 4.95 | 4.95 | 2,509 | 4.95 |
| 8/22/2025 | 5.01 | 5.01 | 4.89 | 4.99 | 1,955 | 4.99 |
| 8/21/2025 | 4.74 | 5.01 | 4.31 | 4.90 | 89,354 | 4.90 |
| 8/20/2025 | 5.10 | 5.10 | 4.87 | 4.87 | 24,506 | 4.87 |
| 8/19/2025 | 5.15 | 5.33 | 5.10 | 5.10 | 33,929 | 5.10 |
| 8/18/2025 | 4.97 | 5.30 | 4.97 | 5.18 | 8,579 | 5.18 |
| 8/15/2025 | 4.85 | 4.93 | 4.80 | 4.93 | 12,038 | 4.93 |
| 8/14/2025 | 4.95 | 5.10 | 4.63 | 4.85 | 23,158 | 4.85 |
| 8/13/2025 | 4.92 | 5.17 | 4.90 | 4.93 | 35,407 | 4.93 |
| 8/12/2025 | 4.20 | 4.96 | 4.20 | 4.82 | 48,374 | 4.82 |
| 8/11/2025 | 4.08 | 4.30 | 4.05 | 4.20 | 36,820 | 4.20 |
| 8/08/2025 | 3.92 | 4.08 | 3.88 | 3.96 | 10,629 | 3.96 |
| 8/07/2025 | 4.00 | 4.00 | 3.95 | 3.95 | 1,434 | 3.95 |
| 8/06/2025 | 3.80 | 3.93 | 3.80 | 3.93 | 5,292 | 3.93 |
| 8/05/2025 | 4.00 | 4.00 | 3.73 | 3.92 | 5,443 | 3.92 |
| 8/04/2025 | 3.95 | 3.99 | 3.85 | 3.99 | 6,308 | 3.99 |
| 8/01/2025 | 4.00 | 4.00 | 3.91 | 3.99 | 2,120 | 3.99 |
| 7/31/2025 | 3.99 | 4.11 | 3.79 | 4.05 | 16,836 | 4.05 |
| 7/30/2025 | 3.84 | 4.09 | 3.76 | 4.02 | 33,596 | 4.02 |
| 7/29/2025 | 4.32 | 4.32 | 3.70 | 4.02 | 546,149 | 4.02 |
| 7/28/2025 | 4.17 | 4.38 | 4.10 | 4.38 | 20,617 | 4.38 |
| 7/25/2025 | 5.26 | 5.26 | 3.82 | 4.07 | 70,387 | 4.07 |
| 7/24/2025 | 4.83 | 5.35 | 4.68 | 5.13 | 85,258 | 5.13 |
| 7/23/2025 | 4.62 | 4.95 | 4.62 | 4.69 | 10,906 | 4.69 |
| 7/22/2025 | 4.78 | 4.78 | 4.78 | 4.78 | 3,834 | 4.78 |
| 7/21/2025 | 4.56 | 4.61 | 4.36 | 4.59 | 10,166 | 4.59 |
| 7/18/2025 | 4.55 | 4.65 | 4.25 | 4.48 | 2,205 | 4.48 |
| 7/17/2025 | 4.70 | 4.71 | 4.27 | 4.48 | 17,701 | 4.48 |
| 7/16/2025 | 4.62 | 4.77 | 4.62 | 4.72 | 2,392 | 4.72 |
| 7/15/2025 | 4.74 | 4.79 | 4.44 | 4.59 | 29,260 | 4.59 |
| 7/14/2025 | 4.47 | 4.69 | 4.17 | 4.50 | 30,703 | 4.50 |
| 7/11/2025 | 4.07 | 4.55 | 4.07 | 4.37 | 9,087 | 4.37 |
| 7/10/2025 | 4.35 | 4.55 | 4.12 | 4.35 | 2,912 | 4.35 |
| 7/09/2025 | 4.43 | 4.43 | 4.30 | 4.31 | 3,234 | 4.31 |
| 7/08/2025 | 4.45 | 4.45 | 4.45 | 4.45 | 505 | 4.45 |
| 7/07/2025 | 4.45 | 4.45 | 4.45 | 4.45 | 1,444 | 4.45 |