Titan Pharmaceuticals, Inc. (TTNP)
NASDAQ: TTNP · Real-Time Price · USD
5.23
+0.14 (2.75%)
At close: May 12, 2025, 4:00 PM
5.07
-0.16 (-3.06%)
After-hours: May 12, 2025, 5:28 PM EDT
Titan Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.06 | 5.70 | 4.81 | 5.23 | 5.23 | 2.75% | 157,851 |
| May 9, 2025 | 5.15 | 5.76 | 4.85 | 5.09 | 5.09 | -3.96% | 165,630 |
| May 8, 2025 | 4.00 | 5.46 | 4.00 | 5.30 | 5.30 | 32.17% | 57,774 |
| May 7, 2025 | 3.82 | 4.12 | 3.62 | 4.01 | 4.01 | 4.70% | 131,194 |
| May 6, 2025 | 3.74 | 3.83 | 3.60 | 3.83 | 3.83 | -0.26% | 2,481 |
| May 5, 2025 | 3.65 | 3.88 | 3.65 | 3.84 | 3.84 | 2.40% | 21,649 |
| May 2, 2025 | 3.86 | 3.95 | 3.60 | 3.75 | 3.75 | -2.60% | 46,344 |
| May 1, 2025 | 3.80 | 3.93 | 3.65 | 3.85 | 3.85 | 3.22% | 23,884 |
| Apr 30, 2025 | 3.67 | 3.73 | 3.67 | 3.73 | 3.73 | 3.90% | 1,124 |
| Apr 29, 2025 | 3.66 | 3.79 | 3.59 | 3.59 | 3.59 | -6.51% | 5,222 |
| Apr 28, 2025 | 3.98 | 4.07 | 3.58 | 3.84 | 3.84 | 3.78% | 18,457 |
| Apr 25, 2025 | 3.75 | 4.11 | 3.70 | 3.70 | 3.70 | -2.37% | 2,569 |
| Apr 24, 2025 | 3.67 | 3.80 | 3.60 | 3.79 | 3.79 | 2.43% | 7,523 |
| Apr 23, 2025 | 3.65 | 3.79 | 3.53 | 3.70 | 3.70 | 1.37% | 8,653 |
| Apr 22, 2025 | 3.68 | 3.70 | 3.65 | 3.65 | 3.65 | 2.82% | 2,809 |
| Apr 21, 2025 | 3.69 | 3.70 | 3.55 | 3.55 | 3.55 | -4.83% | 4,766 |
| Apr 17, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.80% | 443 |
| Apr 16, 2025 | 3.76 | 3.76 | 3.62 | 3.76 | 3.76 | 1.08% | 936 |
| Apr 15, 2025 | 3.73 | 3.75 | 3.62 | 3.72 | 3.72 | -0.80% | 2,233 |
| Apr 14, 2025 | 3.63 | 3.76 | 3.51 | 3.75 | 3.75 | 2.18% | 3,082 |
| Apr 11, 2025 | 3.58 | 3.67 | 3.58 | 3.67 | 3.67 | -2.65% | 2,102 |
| Apr 10, 2025 | 3.74 | 3.77 | 3.64 | 3.77 | 3.77 | 3.01% | 6,382 |
| Apr 9, 2025 | 3.56 | 3.92 | 3.53 | 3.66 | 3.66 | -0.27% | 25,870 |
| Apr 8, 2025 | 3.55 | 3.77 | 3.53 | 3.67 | 3.67 | 4.86% | 21,014 |
| Apr 7, 2025 | 3.65 | 3.79 | 3.50 | 3.50 | 3.50 | -4.40% | 11,622 |
| Apr 4, 2025 | 3.85 | 3.85 | 3.59 | 3.66 | 3.66 | -6.84% | 5,746 |
| Apr 3, 2025 | 3.90 | 4.15 | 3.84 | 3.93 | 3.93 | -1.75% | 21,919 |
| Apr 2, 2025 | 3.86 | 4.00 | 3.73 | 4.00 | 4.00 | 1.52% | 5,211 |
| Apr 1, 2025 | 3.53 | 3.99 | 3.53 | 3.94 | 3.94 | 11.61% | 42,168 |
| Mar 31, 2025 | 3.74 | 3.74 | 3.48 | 3.53 | 3.53 | -4.08% | 16,739 |
| Mar 28, 2025 | 3.69 | 3.77 | 3.67 | 3.68 | 3.68 | -4.91% | 2,565 |
| Mar 27, 2025 | 3.48 | 3.88 | 3.48 | 3.87 | 3.87 | 11.21% | 21,858 |
| Mar 26, 2025 | 3.95 | 3.95 | 3.41 | 3.48 | 3.48 | -9.61% | 35,422 |
| Mar 25, 2025 | 4.15 | 4.30 | 3.74 | 3.85 | 3.85 | -7.00% | 97,519 |
| Mar 24, 2025 | 4.47 | 4.47 | 4.01 | 4.14 | 4.14 | -1.19% | 105,743 |
| Mar 21, 2025 | 3.67 | 4.19 | 3.40 | 4.19 | 4.19 | 14.79% | 164,955 |
| Mar 20, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.27% | 991 |
| Mar 19, 2025 | 3.70 | 3.79 | 3.48 | 3.66 | 3.66 | -1.88% | 30,757 |
| Mar 18, 2025 | 3.54 | 3.83 | 3.54 | 3.73 | 3.73 | 0.27% | 8,881 |
| Mar 17, 2025 | 3.75 | 3.75 | 3.68 | 3.72 | 3.72 | 2.48% | 4,081 |
| Mar 14, 2025 | 3.51 | 3.75 | 3.42 | 3.63 | 3.63 | 1.11% | 25,783 |
| Mar 13, 2025 | 3.45 | 3.65 | 3.33 | 3.59 | 3.59 | 1.56% | 31,001 |
| Mar 12, 2025 | 3.34 | 3.54 | 3.30 | 3.54 | 3.54 | 6.16% | 8,079 |
| Mar 11, 2025 | 3.27 | 3.40 | 3.20 | 3.33 | 3.33 | 1.52% | 24,132 |
| Mar 10, 2025 | 3.46 | 3.53 | 3.23 | 3.28 | 3.28 | -3.81% | 15,047 |
| Mar 7, 2025 | 3.55 | 3.55 | 3.41 | 3.41 | 3.41 | -3.40% | 4,322 |
| Mar 6, 2025 | 3.99 | 4.15 | 3.51 | 3.53 | 3.53 | -11.08% | 31,466 |
| Mar 5, 2025 | 4.09 | 4.18 | 3.89 | 3.97 | 3.97 | -1.98% | 65,202 |
| Mar 4, 2025 | 3.93 | 4.39 | 3.82 | 4.05 | 4.05 | 0.75% | 55,751 |
| Mar 3, 2025 | 3.91 | 4.10 | 3.81 | 4.02 | 4.02 | 1.01% | 16,843 |