Titan Pharmaceuticals Inc. (DE) Historical Stock Prices

TTNP 
$0.74
*  
unch
unch
Get TTNP Alerts
*Delayed - data as of Sep. 3, 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 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.75  0.722  0.74 61,664
09/02/2015 0.725 0.74 0.7 0.74 128,036
09/01/2015 0.71 0.72 0.6901 0.6901 64,427
08/31/2015 0.705 0.72 0.6901 0.7101 228,996
08/28/2015 0.72 0.74 0.7 0.705 223,661
08/27/2015 0.7 0.7 0.6832 0.69 82,894
08/26/2015 0.6502 0.68 0.6502 0.665 126,838
08/25/2015 0.66 0.7 0.6501 0.6501 258,471
08/24/2015 0.7 0.717 0.63 0.6515 446,597
08/21/2015 0.72 0.72 0.686 0.71 225,031
08/20/2015 0.71 0.735 0.71 0.72 97,814
08/19/2015 0.7198 0.75 0.71 0.7349 78,690
08/18/2015 0.71 0.73 0.691 0.73 196,196
08/17/2015 0.726 0.75 0.7 0.7199 88,684
08/14/2015 0.72 0.7549 0.7 0.735 244,047
08/13/2015 0.71 0.7249 0.71 0.72 26,881
08/12/2015 0.68 0.73 0.67 0.7 411,073
08/11/2015 0.725 0.735 0.715 0.72 136,055
08/10/2015 0.743 0.743 0.71 0.73 84,070
08/07/2015 0.7397 0.7497 0.71 0.71 136,631
08/06/2015 0.725 0.7397 0.712 0.734 87,632
08/05/2015 0.73 0.7598 0.71 0.725 285,113
08/04/2015 0.76 0.77 0.72 0.745 170,451
08/03/2015 0.761 0.79 0.76 0.766 52,797
07/31/2015 0.7606 0.7865 0.7606 0.78 99,761
07/30/2015 0.7606 0.779 0.7606 0.779 51,296
07/29/2015 0.775 0.775 0.76 0.767 64,285
07/28/2015 0.781 0.816 0.767 0.78 76,728
07/27/2015 0.8 0.8089 0.772 0.798 182,477
07/24/2015 0.829 0.8396 0.79 0.818 95,655
07/23/2015 0.7999 0.8399 0.797 0.829 242,602
07/22/2015 0.7951 0.81 0.79 0.795 156,319
07/21/2015 0.81 0.82 0.79 0.7951 82,688
07/20/2015 0.829 0.845 0.79 0.81 202,426
07/17/2015 0.798 0.83 0.79 0.8298 215,097
07/16/2015 0.758 0.799 0.75 0.798 291,333
07/15/2015 0.72 0.769 0.72 0.76 100,259
07/14/2015 0.7152 0.72 0.7152 0.72 31,315
07/13/2015 0.7151 0.73 0.7151 0.717 77,820
07/10/2015 0.715 0.724 0.71 0.7239 155,290
07/09/2015 0.69 0.725 0.68 0.715 136,285
07/08/2015 0.71 0.71 0.685 0.69 176,902
07/07/2015 0.72 0.72 0.682 0.71 274,850
07/06/2015 0.7501 0.7501 0.691 0.73 443,634
07/02/2015 0.7801 0.7849 0.722 0.755 446,514
07/01/2015 0.8001 0.805 0.775 0.7802 259,979
06/30/2015 0.82 0.82 0.791 0.8001 280,674
06/29/2015 0.82 0.83 0.795 0.8149 266,039
06/26/2015 0.83 0.8373 0.8111 0.8286 210,235
06/25/2015 0.8488 0.8489 0.825 0.825 81,999
06/24/2015 0.835 0.8489 0.825 0.8489 124,165
06/23/2015 0.835 0.84 0.819 0.835 180,603
06/22/2015 0.8325 0.8498 0.813 0.835 168,254
06/19/2015 0.8424 0.8424 0.82 0.832 170,956
06/18/2015 0.8393 0.845 0.8295 0.84 238,381
06/17/2015 0.84 0.855 0.81 0.83 517,448
06/16/2015 0.82 0.8515 0.8151 0.845 364,077
06/15/2015 0.853 0.853 0.815 0.82 303,383
06/12/2015 0.85 0.853 0.83 0.853 194,122
06/11/2015 0.84 0.8689 0.82 0.8599 298,414
06/10/2015 0.86 0.87 0.81 0.84 1,116,698
06/09/2015 0.905 0.91 0.851 0.861 944,430
06/08/2015 0.9599 0.989 0.8661 0.89 3,379,682
06/05/2015 0.82 0.82 0.797 0.797 329,414
06/04/2015 0.865 0.87 0.805 0.815 1,027,824
06/03/2015 0.837 0.87 0.83 0.869 1,262,785
06/02/2015 0.81 0.8444 0.8 0.842 389,136
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?