Titan Medical Inc (NQ: TMDI )

1.570 USD +0.020 (+1.29%)
Streaming Delayed Price Updated: 2:09 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 3.840 3.966 3.750 3.950 251,820 +0.11(+2.86%)
Feb 27, 2019 3.790 3.920 3.710 3.840 130,416 +0.04(+1.05%)
Feb 26, 2019 3.850 4.000 3.650 3.800 196,034 -0.06(-1.55%)
Feb 25, 2019 3.750 4.000 3.550 3.860 347,683 +0.10(+2.66%)
Feb 22, 2019 3.710 3.890 3.650 3.760 288,000 +0.08(+2.17%)
Feb 21, 2019 3.760 3.790 3.520 3.680 381,671 -0.15(-3.92%)
Feb 20, 2019 4.460 4.500 3.700 3.830 884,980 -0.67(-14.89%)
Feb 19, 2019 4.330 4.650 4.181 4.500 942,504 +0.20(+4.65%)
Feb 15, 2019 3.890 4.380 3.850 4.300 1,244,400 +0.38(+9.69%)
Feb 14, 2019 3.720 3.920 3.630 3.920 507,808 +0.22(+5.95%)
Feb 13, 2019 3.550 3.750 3.500 3.700 232,713 +0.20(+5.71%)
Feb 12, 2019 3.580 3.619 3.500 3.500 143,310 -0.11(-3.05%)
Feb 11, 2019 3.760 3.780 3.500 3.610 191,621 -0.09(-2.43%)
Feb 08, 2019 3.750 3.950 3.500 3.700 740,500 +0.01(+0.27%)
Feb 07, 2019 3.670 4.070 3.530 3.690 1,280,511 +0.07(+1.93%)
Feb 06, 2019 3.620 3.699 3.410 3.620 235,942 +0.01(+0.28%)
Feb 05, 2019 3.760 3.870 3.420 3.610 244,530 -0.15(-3.99%)
Feb 04, 2019 3.770 3.870 3.530 3.760 227,629 -0.02(-0.53%)
Feb 01, 2019 3.600 3.830 3.340 3.780 360,500 +0.11(+3.00%)
Jan 31, 2019 3.920 4.340 3.560 3.670 602,463 -0.17(-4.43%)
Jan 30, 2019 3.140 3.940 3.140 3.840 661,985 +0.74(+23.87%)
Jan 29, 2019 3.220 3.250 2.950 3.100 282,366 -0.12(-3.73%)
Jan 28, 2019 3.530 3.570 2.750 3.220 832,480 -0.34(-9.55%)
Jan 25, 2019 4.390 4.400 3.500 3.560 957,300 -0.66(-15.64%)
Jan 24, 2019 4.350 4.650 4.200 4.220 980,342 +0.04(+0.96%)
Jan 23, 2019 4.000 4.290 3.850 4.180 1,270,058 +0.41(+10.88%)
Jan 22, 2019 3.490 3.910 3.390 3.770 860,033 +0.47(+14.24%)
Jan 18, 2019 3.250 3.400 2.800 3.300 599,200 +0.10(+3.12%)
Jan 17, 2019 3.740 3.740 2.810 3.200 1,578,946 +0.40(+14.29%)
Jan 16, 2019 2.280 2.900 2.250 2.800 802,782 +0.56(+25.00%)
Jan 15, 2019 2.310 2.310 2.189 2.240 119,349 +0.04(+1.82%)
Jan 14, 2019 2.180 2.260 2.090 2.200 224,215 +0.04(+1.85%)
Jan 11, 2019 2.100 2.280 2.100 2.160 159,900 -0.17(-7.30%)
Jan 10, 2019 2.350 2.390 2.200 2.330 190,025 -0.07(-2.92%)
Jan 09, 2019 2.470 2.480 2.139 2.400 421,186 +0.00(+0.00%)
Jan 08, 2019 2.090 3.480 1.980 2.400 3,115,641 +0.43(+21.83%)
Jan 07, 2019 1.740 1.990 1.670 1.970 702,538 +0.31(+18.67%)
Jan 04, 2019 1.320 1.760 1.320 1.660 586,600 +0.35(+26.72%)
Jan 03, 2019 1.210 1.400 1.210 1.310 328,757 +0.10(+8.26%)
Jan 02, 2019 1.200 1.230 1.194 1.210 50,227 -0.01(-0.82%)
Dec 31, 2018 1.140 1.230 1.130 1.220 151,100 +0.00(+0.00%)
Dec 28, 2018 1.160 1.270 1.150 1.220 94,300 +0.05(+4.27%)
Dec 27, 2018 1.120 1.170 1.100 1.170 52,001 +0.04(+3.54%)
Dec 26, 2018 1.120 1.220 1.070 1.130 84,050 -0.02(-1.74%)
Dec 24, 2018 1.120 1.150 1.070 1.150 37,800 +0.10(+9.52%)
Dec 21, 2018 1.120 1.180 1.050 1.050 130,800 -0.15(-12.39%)
Dec 20, 2018 1.290 1.294 1.160 1.198 108,489 -0.10(-7.81%)
Dec 19, 2018 1.320 1.380 1.300 1.300 84,127 -0.07(-5.11%)
Dec 18, 2018 1.450 1.497 1.350 1.370 114,617 -0.08(-5.52%)
Dec 17, 2018 1.490 1.600 1.440 1.450 83,118 -0.02(-1.36%)
Dec 14, 2018 1.470 1.530 1.400 1.470 77,900 +0.01(+0.68%)
Dec 13, 2018 1.580 1.590 1.400 1.460 239,279 -0.15(-9.32%)
Dec 12, 2018 1.750 1.750 1.583 1.610 103,294 -0.13(-7.47%)
Dec 11, 2018 1.780 1.782 1.700 1.740 82,685 -0.02(-1.14%)
Dec 10, 2018 1.800 1.800 1.720 1.760 77,439 -0.04(-2.22%)
Dec 07, 2018 1.850 1.850 1.790 1.800 39,800 -0.04(-2.17%)
Dec 06, 2018 1.850 1.890 1.825 1.840 99,841 -0.01(-0.54%)
Dec 04, 2018 1.900 1.900 1.810 1.850 53,000 -0.08(-4.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.