NasdaqCM - Delayed Quote • USD
Titan Pharmaceuticals, Inc. (TTNP)
As of April 18 at 4:00 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 681 |
| Apr 17, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2,600 |
| Apr 16, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 300 |
| Apr 15, 2024 | 7.10 | 7.26 | 7.10 | 7.26 | 7.26 | 2,100 |
| Apr 12, 2024 | 7.26 | 7.26 | 6.98 | 7.26 | 7.26 | 3,800 |
| Apr 11, 2024 | 7.17 | 7.33 | 7.00 | 7.16 | 7.16 | 5,700 |
| Apr 10, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 600 |
| Apr 9, 2024 | 7.22 | 7.35 | 7.20 | 7.34 | 7.34 | 2,200 |
| Apr 8, 2024 | 7.32 | 9.07 | 7.04 | 7.24 | 7.24 | 38,700 |
| Apr 5, 2024 | 7.25 | 7.25 | 6.82 | 6.85 | 6.85 | 4,100 |
| Apr 4, 2024 | 7.14 | 7.34 | 6.80 | 6.89 | 6.89 | 5,000 |
| Apr 3, 2024 | 7.18 | 7.18 | 6.91 | 6.91 | 6.91 | 4,500 |
| Apr 2, 2024 | 7.15 | 7.18 | 6.61 | 7.18 | 7.18 | 9,800 |
| Apr 1, 2024 | 7.25 | 7.25 | 6.87 | 6.96 | 6.96 | 10,100 |
| Mar 28, 2024 | 7.00 | 7.32 | 6.85 | 7.16 | 7.16 | 10,200 |
| Mar 27, 2024 | 7.50 | 8.29 | 7.08 | 7.38 | 7.38 | 80,700 |
| Mar 26, 2024 | 6.60 | 7.30 | 6.60 | 7.23 | 7.23 | 12,000 |
| Mar 25, 2024 | 6.50 | 7.16 | 6.30 | 6.85 | 6.85 | 5,300 |
| Mar 22, 2024 | 6.95 | 6.98 | 6.28 | 6.29 | 6.29 | 9,900 |
| Mar 21, 2024 | 7.04 | 7.54 | 6.89 | 6.89 | 6.89 | 5,400 |
| Mar 20, 2024 | 6.82 | 7.19 | 6.51 | 6.83 | 6.83 | 16,600 |
| Mar 19, 2024 | 7.70 | 8.14 | 7.00 | 7.34 | 7.34 | 9,900 |
| Mar 18, 2024 | 7.90 | 8.54 | 7.12 | 7.33 | 7.33 | 14,600 |
| Mar 15, 2024 | 8.00 | 9.29 | 7.81 | 9.29 | 9.29 | 66,500 |
| Mar 14, 2024 | 7.39 | 7.71 | 6.51 | 7.71 | 7.71 | 12,900 |
| Mar 13, 2024 | 7.35 | 7.39 | 7.35 | 7.39 | 7.39 | 700 |
| Mar 12, 2024 | 8.01 | 8.02 | 7.99 | 7.99 | 7.99 | 4,900 |
| Mar 11, 2024 | 8.08 | 8.08 | 7.18 | 7.64 | 7.64 | 3,000 |
| Mar 8, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 500 |
| Mar 7, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 700 |
| Mar 6, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 800 |
| Mar 5, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 800 |
| Mar 4, 2024 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 1,300 |
| Mar 1, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 900 |
| Feb 29, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1,100 |
| Feb 28, 2024 | 7.75 | 8.09 | 7.66 | 7.69 | 7.69 | 2,500 |
| Feb 27, 2024 | 8.31 | 8.44 | 8.16 | 8.44 | 8.44 | 6,500 |
| Feb 26, 2024 | 7.69 | 8.00 | 7.65 | 8.00 | 8.00 | 4,600 |
| Feb 23, 2024 | 7.57 | 7.78 | 7.57 | 7.78 | 7.78 | 1,200 |
| Feb 22, 2024 | 7.97 | 7.97 | 7.91 | 7.91 | 7.91 | 800 |
| Feb 21, 2024 | 7.76 | 7.97 | 7.03 | 7.60 | 7.60 | 2,200 |
| Feb 20, 2024 | 6.95 | 8.00 | 6.95 | 8.00 | 8.00 | 10,900 |
| Feb 16, 2024 | 6.87 | 7.25 | 6.81 | 7.12 | 7.12 | 6,200 |
| Feb 15, 2024 | 6.29 | 7.08 | 6.29 | 6.80 | 6.80 | 5,600 |
| Feb 14, 2024 | 6.84 | 7.45 | 6.68 | 6.80 | 6.80 | 7,100 |
| Feb 13, 2024 | 6.64 | 6.87 | 6.52 | 6.52 | 6.52 | 6,100 |
| Feb 12, 2024 | 7.20 | 7.33 | 7.00 | 7.06 | 7.06 | 5,700 |
| Feb 9, 2024 | 7.22 | 7.22 | 6.77 | 7.19 | 7.19 | 2,800 |
| Feb 8, 2024 | 6.70 | 7.49 | 6.28 | 7.26 | 7.26 | 27,500 |
| Feb 7, 2024 | 5.91 | 6.49 | 5.85 | 6.27 | 6.27 | 22,100 |
| Feb 6, 2024 | 5.49 | 6.14 | 5.49 | 5.90 | 5.90 | 10,200 |
| Feb 5, 2024 | 6.23 | 6.28 | 5.74 | 5.79 | 5.79 | 8,200 |
| Feb 2, 2024 | 6.09 | 6.78 | 5.95 | 6.45 | 6.45 | 16,200 |
| Feb 1, 2024 | 5.87 | 8.39 | 5.80 | 6.29 | 6.29 | 150,600 |
| Jan 31, 2024 | 5.58 | 6.01 | 5.58 | 5.76 | 5.76 | 4,500 |
| Jan 30, 2024 | 5.64 | 5.67 | 5.56 | 5.61 | 5.61 | 1,700 |
| Jan 29, 2024 | 5.25 | 5.79 | 5.25 | 5.68 | 5.68 | 4,200 |
| Jan 26, 2024 | 5.55 | 5.85 | 5.33 | 5.33 | 5.33 | 4,300 |
| Jan 25, 2024 | 5.98 | 5.98 | 5.42 | 5.42 | 5.42 | 3,300 |
| Jan 24, 2024 | 5.80 | 5.98 | 5.58 | 5.58 | 5.58 | 5,600 |
| Jan 23, 2024 | 6.11 | 6.11 | 5.81 | 5.81 | 5.81 | 20,700 |
| Jan 22, 2024 | 6.97 | 6.97 | 6.18 | 6.55 | 6.55 | 11,200 |
| Jan 19, 2024 | 6.17 | 6.17 | 6.15 | 6.15 | 6.15 | 2,300 |
| Jan 18, 2024 | 6.15 | 6.47 | 6.15 | 6.16 | 6.16 | 3,900 |
| Jan 17, 2024 | 6.25 | 6.50 | 6.25 | 6.25 | 6.25 | 1,700 |
| Jan 16, 2024 | 6.30 | 6.53 | 6.27 | 6.42 | 6.42 | 6,200 |
| Jan 12, 2024 | 6.39 | 6.78 | 6.39 | 6.42 | 6.42 | 10,900 |
| Jan 11, 2024 | 6.52 | 6.94 | 6.27 | 6.51 | 6.51 | 25,100 |
| Jan 10, 2024 | 7.02 | 7.34 | 6.54 | 6.60 | 6.60 | 23,000 |
| Jan 9, 2024 | 1:20 Stock Splits | |||||
| Jan 9, 2024 | 8.44 | 8.44 | 7.02 | 7.15 | 7.15 | 28,600 |
| Jan 8, 2024 | 8.60 | 9.40 | 8.40 | 8.80 | 8.80 | 13,125 |
| Jan 5, 2024 | 7.80 | 9.40 | 7.80 | 8.40 | 8.40 | 10,065 |
| Jan 4, 2024 | 8.60 | 8.80 | 7.60 | 8.40 | 8.40 | 4,635 |
| Jan 3, 2024 | 8.80 | 8.80 | 7.60 | 8.40 | 8.40 | 2,810 |
| Jan 2, 2024 | 8.60 | 8.80 | 8.00 | 8.20 | 8.20 | 4,725 |
| Dec 29, 2023 | 7.20 | 8.40 | 7.20 | 8.20 | 8.20 | 12,940 |
| Dec 28, 2023 | 7.00 | 7.00 | 6.40 | 6.60 | 6.60 | 3,680 |
| Dec 27, 2023 | 5.40 | 6.60 | 5.40 | 6.60 | 6.60 | 4,355 |
| Dec 26, 2023 | 5.40 | 5.80 | 5.20 | 5.40 | 5.40 | 4,100 |
| Dec 22, 2023 | 5.20 | 5.60 | 5.20 | 5.60 | 5.60 | 1,625 |
| Dec 21, 2023 | 5.60 | 5.60 | 5.00 | 5.20 | 5.20 | 2,645 |
| Dec 20, 2023 | 5.60 | 5.60 | 5.20 | 5.20 | 5.20 | 2,260 |
| Dec 19, 2023 | 5.20 | 5.60 | 5.20 | 5.40 | 5.40 | 1,370 |
| Dec 18, 2023 | 5.60 | 5.60 | 5.20 | 5.40 | 5.40 | 1,180 |
| Dec 15, 2023 | 5.60 | 6.00 | 5.20 | 5.40 | 5.40 | 3,780 |
| Dec 14, 2023 | 5.60 | 5.60 | 5.20 | 5.20 | 5.20 | 2,820 |
| Dec 13, 2023 | 5.40 | 5.80 | 5.40 | 5.60 | 5.60 | 1,750 |
| Dec 12, 2023 | 5.80 | 5.80 | 5.20 | 5.20 | 5.20 | 1,230 |
| Dec 11, 2023 | 5.40 | 6.00 | 5.40 | 5.60 | 5.60 | 1,805 |
| Dec 8, 2023 | 6.00 | 6.20 | 5.40 | 5.60 | 5.60 | 3,480 |
| Dec 7, 2023 | 6.20 | 6.60 | 5.80 | 6.00 | 6.00 | 2,065 |
| Dec 6, 2023 | 6.60 | 6.60 | 6.20 | 6.40 | 6.40 | 1,855 |
| Dec 5, 2023 | 6.80 | 7.00 | 6.60 | 6.60 | 6.60 | 620 |
| Dec 4, 2023 | 6.40 | 7.00 | 6.20 | 6.80 | 6.80 | 2,025 |
| Dec 1, 2023 | 7.00 | 7.00 | 6.60 | 6.80 | 6.80 | 815 |
| Nov 30, 2023 | 6.80 | 7.00 | 6.80 | 6.80 | 6.80 | 185 |
| Nov 29, 2023 | 6.80 | 7.20 | 6.60 | 6.60 | 6.60 | 1,745 |
| Nov 28, 2023 | 6.80 | 7.00 | 6.80 | 6.80 | 6.80 | 515 |
| Nov 27, 2023 | 7.00 | 7.40 | 6.80 | 6.80 | 6.80 | 740 |
| Nov 24, 2023 | 7.00 | 7.60 | 7.00 | 7.40 | 7.40 | 645 |
| Nov 22, 2023 | 7.60 | 7.60 | 6.60 | 7.40 | 7.40 | 455 |
| Nov 21, 2023 | 7.00 | 7.60 | 6.60 | 7.20 | 7.20 | 435 |
| Nov 20, 2023 | 7.00 | 7.60 | 6.20 | 7.20 | 7.20 | 6,040 |
| Nov 17, 2023 | 7.00 | 7.40 | 6.80 | 6.80 | 6.80 | 285 |
| Nov 16, 2023 | 7.40 | 7.80 | 6.80 | 7.40 | 7.40 | 3,385 |
| Nov 15, 2023 | 8.00 | 8.00 | 7.40 | 7.60 | 7.60 | 505 |
| Nov 14, 2023 | 7.40 | 8.00 | 7.40 | 8.00 | 8.00 | 1,160 |
| Nov 13, 2023 | 8.00 | 8.40 | 7.40 | 7.80 | 7.80 | 680 |
| Nov 10, 2023 | 8.20 | 8.40 | 7.40 | 8.40 | 8.40 | 230 |
| Nov 9, 2023 | 7.60 | 8.80 | 7.60 | 8.20 | 8.20 | 1,045 |
| Nov 8, 2023 | 8.60 | 8.60 | 7.60 | 7.60 | 7.60 | 1,355 |
| Nov 7, 2023 | 8.60 | 9.40 | 8.20 | 8.20 | 8.20 | 565 |
| Nov 6, 2023 | 9.80 | 9.80 | 8.60 | 8.60 | 8.60 | 430 |
| Nov 3, 2023 | 8.80 | 9.60 | 8.20 | 8.40 | 8.40 | 345 |
| Nov 2, 2023 | 8.60 | 9.00 | 8.60 | 8.60 | 8.60 | 150 |
| Nov 1, 2023 | 7.60 | 9.40 | 7.20 | 8.60 | 8.60 | 1,035 |
| Oct 31, 2023 | 8.00 | 9.00 | 7.40 | 8.00 | 8.00 | 1,420 |
| Oct 30, 2023 | 8.40 | 9.00 | 8.20 | 8.60 | 8.60 | 1,235 |
| Oct 27, 2023 | 8.60 | 10.00 | 8.20 | 8.40 | 8.40 | 1,325 |
| Oct 26, 2023 | 8.80 | 9.80 | 8.20 | 8.80 | 8.80 | 1,215 |
| Oct 25, 2023 | 7.00 | 10.20 | 7.00 | 8.40 | 8.40 | 10,755 |
| Oct 24, 2023 | 6.80 | 11.40 | 6.20 | 7.40 | 7.40 | 37,200 |
| Oct 23, 2023 | 7.40 | 7.80 | 6.20 | 6.80 | 6.80 | 5,880 |
| Oct 20, 2023 | 9.00 | 9.20 | 7.20 | 7.60 | 7.60 | 2,430 |
| Oct 19, 2023 | 10.00 | 10.00 | 8.40 | 8.40 | 8.40 | 610 |
| Oct 18, 2023 | 9.20 | 9.80 | 9.00 | 9.60 | 9.60 | 795 |
| Oct 17, 2023 | 8.00 | 10.20 | 8.00 | 9.40 | 9.40 | 1,920 |
| Oct 16, 2023 | 9.60 | 10.00 | 8.80 | 8.80 | 8.80 | 1,120 |
| Oct 13, 2023 | 8.80 | 9.80 | 8.60 | 9.20 | 9.20 | 1,070 |
| Oct 12, 2023 | 9.00 | 9.40 | 8.80 | 8.80 | 8.80 | 110 |
| Oct 11, 2023 | 8.80 | 9.20 | 8.60 | 8.80 | 8.80 | 535 |
| Oct 10, 2023 | 8.60 | 9.20 | 7.60 | 9.00 | 9.00 | 2,075 |
| Oct 9, 2023 | 9.20 | 9.40 | 8.60 | 8.60 | 8.60 | 550 |
| Oct 6, 2023 | 9.60 | 9.60 | 8.60 | 8.60 | 8.60 | 275 |
| Oct 5, 2023 | 9.20 | 9.80 | 9.00 | 9.00 | 9.00 | 515 |
| Oct 4, 2023 | 9.40 | 9.40 | 8.80 | 9.40 | 9.40 | 660 |
| Oct 3, 2023 | 8.80 | 9.40 | 8.60 | 9.00 | 9.00 | 1,295 |
| Oct 2, 2023 | 9.20 | 9.40 | 8.80 | 9.20 | 9.20 | 1,170 |
| Sep 29, 2023 | 9.00 | 9.60 | 9.00 | 9.40 | 9.40 | 135 |
| Sep 28, 2023 | 10.00 | 10.00 | 9.40 | 9.40 | 9.40 | 125 |
| Sep 27, 2023 | 9.20 | 9.60 | 9.00 | 9.00 | 9.00 | 1,100 |
| Sep 26, 2023 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 970 |
| Sep 25, 2023 | 9.20 | 10.00 | 9.00 | 9.20 | 9.20 | 2,345 |
| Sep 22, 2023 | 9.00 | 9.80 | 9.00 | 9.60 | 9.60 | 305 |
| Sep 21, 2023 | 9.20 | 10.20 | 9.20 | 9.20 | 9.20 | 1,520 |
| Sep 20, 2023 | 9.60 | 10.20 | 9.20 | 9.40 | 9.40 | 580 |
| Sep 19, 2023 | 9.40 | 10.40 | 9.20 | 9.60 | 9.60 | 385 |
| Sep 18, 2023 | 9.20 | 10.40 | 9.20 | 10.40 | 10.40 | 905 |
| Sep 15, 2023 | 10.00 | 10.00 | 9.20 | 10.00 | 10.00 | 2,790 |
| Sep 14, 2023 | 9.20 | 10.00 | 9.20 | 9.60 | 9.60 | 1,575 |
| Sep 13, 2023 | 9.20 | 10.00 | 9.20 | 9.20 | 9.20 | 375 |
| Sep 12, 2023 | 9.20 | 9.60 | 9.20 | 9.60 | 9.60 | 810 |
| Sep 11, 2023 | 9.80 | 9.80 | 9.00 | 9.40 | 9.40 | 2,620 |
| Sep 8, 2023 | 9.20 | 10.00 | 9.20 | 9.80 | 9.80 | 330 |
| Sep 7, 2023 | 9.00 | 10.40 | 9.00 | 10.20 | 10.20 | 845 |
| Sep 6, 2023 | 9.00 | 10.00 | 9.00 | 9.60 | 9.60 | 465 |
| Sep 5, 2023 | 10.00 | 10.00 | 9.00 | 9.40 | 9.40 | 1,595 |
| Sep 1, 2023 | 10.40 | 10.40 | 9.60 | 9.60 | 9.60 | 900 |
| Aug 31, 2023 | 9.80 | 11.00 | 9.60 | 10.20 | 10.20 | 1,460 |
| Aug 30, 2023 | 9.60 | 10.00 | 9.60 | 10.00 | 10.00 | 870 |
| Aug 29, 2023 | 10.00 | 10.00 | 9.60 | 9.60 | 9.60 | 375 |
| Aug 28, 2023 | 10.20 | 11.00 | 9.60 | 9.80 | 9.80 | 1,215 |
| Aug 25, 2023 | 10.60 | 11.20 | 10.40 | 11.00 | 11.00 | 645 |
| Aug 24, 2023 | 9.80 | 10.20 | 9.60 | 10.20 | 10.20 | 505 |
| Aug 23, 2023 | 10.20 | 10.40 | 9.60 | 9.80 | 9.80 | 440 |
| Aug 22, 2023 | 10.00 | 10.40 | 9.60 | 10.40 | 10.40 | 1,255 |
| Aug 21, 2023 | 10.60 | 10.60 | 9.80 | 10.40 | 10.40 | 1,215 |
| Aug 18, 2023 | 10.00 | 10.60 | 9.20 | 10.00 | 10.00 | 3,835 |
| Aug 17, 2023 | 10.40 | 10.60 | 9.80 | 10.00 | 10.00 | 1,375 |
| Aug 16, 2023 | 10.80 | 10.80 | 8.60 | 10.40 | 10.40 | 7,130 |
| Aug 15, 2023 | 11.20 | 11.20 | 10.40 | 10.80 | 10.80 | 600 |
| Aug 14, 2023 | 10.60 | 10.80 | 10.40 | 10.40 | 10.40 | 270 |
| Aug 11, 2023 | 11.00 | 11.00 | 10.40 | 10.40 | 10.40 | 750 |
| Aug 10, 2023 | 10.40 | 11.20 | 10.40 | 10.40 | 10.40 | 930 |
| Aug 9, 2023 | 11.20 | 11.20 | 10.40 | 10.40 | 10.40 | 1,020 |
| Aug 8, 2023 | 11.00 | 11.60 | 11.00 | 11.00 | 11.00 | 870 |
| Aug 7, 2023 | 11.20 | 11.80 | 11.20 | 11.20 | 11.20 | 990 |
| Aug 4, 2023 | 11.00 | 12.00 | 11.00 | 11.60 | 11.60 | 520 |
| Aug 3, 2023 | 12.00 | 12.00 | 11.40 | 11.60 | 11.60 | 1,280 |
| Aug 2, 2023 | 12.20 | 12.20 | 11.80 | 11.80 | 11.80 | 825 |
| Aug 1, 2023 | 12.00 | 12.80 | 11.80 | 11.80 | 11.80 | 2,070 |
| Jul 31, 2023 | 11.20 | 13.00 | 11.00 | 12.20 | 12.20 | 4,145 |
| Jul 28, 2023 | 10.40 | 12.20 | 10.40 | 11.40 | 11.40 | 15,965 |
| Jul 27, 2023 | 11.80 | 14.00 | 11.00 | 11.80 | 11.80 | 176,640 |
| Jul 26, 2023 | 10.40 | 10.60 | 10.40 | 10.40 | 10.40 | 1,285 |
| Jul 25, 2023 | 10.20 | 10.60 | 10.20 | 10.40 | 10.40 | 1,440 |
| Jul 24, 2023 | 11.00 | 11.00 | 10.20 | 10.40 | 10.40 | 1,250 |
| Jul 21, 2023 | 10.60 | 11.00 | 10.60 | 10.80 | 10.80 | 2,510 |
| Jul 20, 2023 | 11.20 | 11.40 | 10.60 | 11.00 | 11.00 | 1,810 |
| Jul 19, 2023 | 11.60 | 11.60 | 11.00 | 11.40 | 11.40 | 2,720 |
| Jul 18, 2023 | 11.60 | 12.00 | 11.00 | 11.60 | 11.60 | 2,110 |
| Jul 17, 2023 | 12.20 | 12.40 | 11.80 | 12.20 | 12.20 | 2,430 |
| Jul 14, 2023 | 12.80 | 12.80 | 12.00 | 12.80 | 12.80 | 1,310 |
| Jul 13, 2023 | 13.00 | 13.00 | 12.40 | 13.00 | 13.00 | 740 |
| Jul 12, 2023 | 13.00 | 13.20 | 12.60 | 13.00 | 13.00 | 1,980 |
| Jul 11, 2023 | 13.20 | 13.60 | 12.60 | 13.20 | 13.20 | 1,995 |
| Jul 10, 2023 | 11.80 | 13.20 | 11.80 | 13.00 | 13.00 | 2,090 |
| Jul 7, 2023 | 12.20 | 12.40 | 12.00 | 12.40 | 12.40 | 795 |
| Jul 6, 2023 | 12.40 | 12.40 | 11.80 | 12.00 | 12.00 | 2,395 |
| Jul 5, 2023 | 12.80 | 13.60 | 12.60 | 13.20 | 13.20 | 2,480 |
| Jul 3, 2023 | 13.60 | 13.60 | 13.00 | 13.20 | 13.20 | 1,905 |
| Jun 30, 2023 | 13.00 | 13.40 | 12.60 | 13.00 | 13.00 | 2,995 |
| Jun 29, 2023 | 13.20 | 13.20 | 12.80 | 13.00 | 13.00 | 1,420 |
| Jun 28, 2023 | 13.60 | 13.60 | 12.60 | 13.40 | 13.40 | 1,110 |
| Jun 27, 2023 | 12.80 | 13.40 | 12.40 | 13.00 | 13.00 | 880 |
| Jun 26, 2023 | 13.00 | 14.60 | 12.00 | 13.00 | 13.00 | 2,610 |
| Jun 23, 2023 | 15.00 | 15.20 | 12.60 | 13.00 | 13.00 | 2,575 |
| Jun 22, 2023 | 15.60 | 15.60 | 14.60 | 15.00 | 15.00 | 655 |
| Jun 21, 2023 | 16.60 | 16.60 | 14.60 | 15.00 | 15.00 | 2,245 |
| Jun 20, 2023 | 15.00 | 15.80 | 15.00 | 15.20 | 15.20 | 345 |
| Jun 16, 2023 | 15.20 | 16.00 | 15.00 | 15.00 | 15.00 | 2,685 |
| Jun 15, 2023 | 14.60 | 15.40 | 14.60 | 15.00 | 15.00 | 345 |
| Jun 14, 2023 | 15.20 | 15.40 | 14.80 | 15.00 | 15.00 | 580 |
| Jun 13, 2023 | 15.20 | 15.40 | 14.40 | 15.00 | 15.00 | 450 |
| Jun 12, 2023 | 15.40 | 15.40 | 15.00 | 15.40 | 15.40 | 260 |
| Jun 9, 2023 | 15.00 | 15.60 | 15.00 | 15.20 | 15.20 | 825 |
| Jun 8, 2023 | 15.60 | 15.60 | 15.20 | 15.60 | 15.60 | 525 |
| Jun 7, 2023 | 15.60 | 15.60 | 15.20 | 15.60 | 15.60 | 385 |
| Jun 6, 2023 | 15.20 | 15.60 | 15.00 | 15.60 | 15.60 | 775 |
| Jun 5, 2023 | 15.20 | 15.40 | 15.00 | 15.40 | 15.40 | 470 |
| Jun 2, 2023 | 15.60 | 15.60 | 14.60 | 15.40 | 15.40 | 690 |
| Jun 1, 2023 | 15.60 | 15.60 | 15.00 | 15.60 | 15.60 | 555 |
| May 31, 2023 | 14.40 | 15.60 | 14.40 | 15.20 | 15.20 | 630 |
| May 30, 2023 | 15.00 | 15.40 | 15.00 | 15.40 | 15.40 | 380 |
| May 26, 2023 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | 1,020 |
| May 25, 2023 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | 880 |
| May 24, 2023 | 15.20 | 15.80 | 15.20 | 15.40 | 15.40 | 400 |
| May 23, 2023 | 16.20 | 16.60 | 15.60 | 15.60 | 15.60 | 1,515 |
| May 22, 2023 | 16.40 | 16.60 | 16.20 | 16.20 | 16.20 | 555 |
| May 19, 2023 | 15.80 | 16.40 | 15.40 | 16.40 | 16.40 | 2,385 |
| May 18, 2023 | 15.80 | 15.80 | 15.60 | 15.80 | 15.80 | 190 |
| May 17, 2023 | 15.60 | 15.80 | 15.00 | 15.80 | 15.80 | 735 |
| May 16, 2023 | 15.60 | 15.60 | 15.00 | 15.60 | 15.60 | 495 |
| May 15, 2023 | 15.60 | 15.80 | 15.20 | 15.20 | 15.20 | 680 |
| May 12, 2023 | 14.80 | 15.80 | 14.80 | 15.80 | 15.80 | 445 |
| May 11, 2023 | 15.40 | 15.80 | 15.20 | 15.40 | 15.40 | 225 |
| May 10, 2023 | 15.60 | 15.60 | 15.20 | 15.60 | 15.60 | 1,030 |
| May 9, 2023 | 15.40 | 15.40 | 15.00 | 15.40 | 15.40 | 865 |
| May 8, 2023 | 14.60 | 15.80 | 14.60 | 15.40 | 15.40 | 975 |
| May 5, 2023 | 15.40 | 15.80 | 15.20 | 15.40 | 15.40 | 620 |
| May 4, 2023 | 15.60 | 16.00 | 15.20 | 15.60 | 15.60 | 385 |
| May 3, 2023 | 15.20 | 16.00 | 15.20 | 15.20 | 15.20 | 750 |
| May 2, 2023 | 15.40 | 16.00 | 15.00 | 15.60 | 15.60 | 285 |
| May 1, 2023 | 15.00 | 15.80 | 15.00 | 15.60 | 15.60 | 375 |
| Apr 28, 2023 | 15.00 | 15.80 | 15.00 | 15.60 | 15.60 | 450 |
| Apr 27, 2023 | 16.00 | 16.00 | 15.40 | 15.80 | 15.80 | 335 |
| Apr 26, 2023 | 15.60 | 15.80 | 15.00 | 15.80 | 15.80 | 540 |
| Apr 25, 2023 | 15.20 | 15.80 | 15.00 | 15.60 | 15.60 | 175 |
| Apr 24, 2023 | 16.00 | 16.00 | 15.00 | 15.20 | 15.20 | 175 |
| Apr 21, 2023 | 15.80 | 15.80 | 15.20 | 15.20 | 15.20 | 350 |
| Apr 20, 2023 | 15.20 | 16.00 | 15.00 | 15.20 | 15.20 | 720 |
| Apr 19, 2023 | 15.20 | 16.00 | 15.20 | 15.80 | 15.80 | 460 |
Related Tickers
KTTA Pasithea Therapeutics Corp.
7.15
+0.42%
PRTC PureTech Health plc
26.15
-0.46%
CYCN Cyclerion Therapeutics, Inc.
3.1745
-4.24%
SABS SAB Biotherapeutics, Inc.
4.4600
+1.13%
VRPX Virpax Pharmaceuticals, Inc.
3.6800
-5.88%
MORF Morphic Holding, Inc.
27.54
+0.09%
VCNX Vaccinex, Inc.
4.9900
+6.17%
ESLA Estrella Immunopharma, Inc.
1.0700
+4.90%
FRES Fresh2 Group Limited
0.3500
+4.60%
PYPD PolyPid Ltd.
4.4205
-1.55%