Titan Pharmaceuticals, Inc. Historical Stock Prices

TTNP 
$0.615
*  
0.035
6.03 %
Get TTNP Alerts
*Delayed - data as of Feb. 26, 2015  -  Find a broker to begin trading TTNP now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00 N/A  0.62  0.58  0.615 610,781
02/26/2015 0.589 0.62 0.58 0.615 610,781
02/25/2015 0.599 0.599 0.567 0.58 442,794
02/24/2015 0.577 0.645 0.554 0.58 2,278,170
02/23/2015 0.543 0.575 0.54 0.575 437,124
02/20/2015 0.556 0.56 0.523 0.5411 323,385
02/19/2015 0.55 0.56 0.5499 0.556 990,154
02/18/2015 0.5098 0.545 0.5098 0.54 479,574
02/17/2015 0.51 0.5185 0.5021 0.51 263,980
02/13/2015 0.502 0.51 0.501 0.51 140,786
02/12/2015 0.5 0.505 0.495 0.5036 304,454
02/11/2015 0.5 0.502 0.496 0.502 312,182
02/10/2015 0.505 0.505 0.5001 0.503 78,100
02/09/2015 0.5 0.505 0.4951 0.505 174,548
02/06/2015 0.4951 0.5 0.4951 0.5 109,178
02/05/2015 0.5 0.5 0.495 0.4951 80,340
02/04/2015 0.494 0.5 0.487 0.495 210,988
02/03/2015 0.484 0.499 0.48 0.495 239,764
02/02/2015 0.48 0.485 0.471 0.485 306,118
01/30/2015 0.5 0.5 0.48 0.482 378,371
01/29/2015 0.485 0.504 0.485 0.497 245,633
01/28/2015 0.504 0.51 0.4846 0.49 998,664
01/27/2015 0.505 0.515 0.495 0.504 697,273
01/26/2015 0.497 0.52 0.49 0.505 3,192,515
01/23/2015 0.478 0.51 0.461 0.491 1,114,187
01/22/2015 0.485 0.485 0.47 0.478 321,927
01/21/2015 0.475 0.485 0.466 0.48 422,333
01/20/2015 0.48 0.482 0.46 0.47 584,466
01/16/2015 0.478 0.478 0.4676 0.472 63,745
01/15/2015 0.4785 0.4795 0.468 0.478 155,217
01/14/2015 0.483 0.483 0.4681 0.47 281,421
01/13/2015 0.485 0.488 0.475 0.48 271,426
01/12/2015 0.489 0.49 0.477 0.485 697,007
01/09/2015 0.47 0.493 0.47 0.483 236,647
01/08/2015 0.463 0.47 0.463 0.4676 185,090
01/07/2015 0.47 0.48 0.463 0.47 312,515
01/06/2015 0.47 0.47 0.4625 0.47 158,795
01/05/2015 0.468 0.488 0.46 0.4625 258,814
01/02/2015 0.469 0.47 0.46 0.465 264,517
12/31/2014 0.4601 0.469 0.46 0.462 313,721
12/30/2014 0.465 0.48 0.4504 0.47 315,491
12/29/2014 0.476 0.476 0.46 0.475 252,221
12/26/2014 0.475 0.48 0.475 0.48 139,966
12/24/2014 0.4601 0.48 0.4601 0.48 101,797
12/23/2014 0.47 0.475 0.46 0.465 108,433
12/22/2014 0.47 0.48 0.46 0.47 144,217
12/19/2014 0.47 0.485 0.47 0.473 74,700
12/18/2014 0.4551 0.49 0.4551 0.485 100,588
12/17/2014 0.47 0.4798 0.467 0.4701 64,673
12/16/2014 0.48 0.49 0.467 0.48 195,056
12/15/2014 0.495 0.499 0.47 0.49 190,485
12/12/2014 0.495 0.505 0.485 0.486 112,863
12/11/2014 0.479 0.49 0.475 0.49 185,818
12/10/2014 0.49 0.49 0.4611 0.4745 141,766
12/09/2014 0.47 0.49 0.47 0.48 175,388
12/08/2014 0.481 0.505 0.481 0.4855 53,938
12/05/2014 0.505 0.51 0.481 0.5 228,183
12/04/2014 0.5 0.515 0.49 0.5 323,788
12/03/2014 0.495 0.515 0.491 0.5 576,030
12/02/2014 0.49 0.495 0.48 0.4911 128,691
12/01/2014 0.48 0.5 0.48 0.495 296,505
11/28/2014 0.489 0.5 0.4674 0.48 289,298
11/26/2014 0.455 0.488 0.455 0.48 278,551
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?