Titan Medical Inc (NQ: TMDI )

1.750 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 1.850 1.850 1.680 1.750 1,503,925 -0.05(-2.78%)
Jul 28, 2021 1.558 1.830 1.558 1.800 1,393,600 +0.23(+14.65%)
Jul 27, 2021 1.590 1.610 1.520 1.570 348,192 -0.03(-1.88%)
Jul 26, 2021 1.620 1.640 1.580 1.600 263,903 -0.03(-1.84%)
Jul 23, 2021 1.670 1.670 1.600 1.630 310,871 -0.04(-2.40%)
Jul 22, 2021 1.660 1.680 1.611 1.670 296,227 -0.01(-0.60%)
Jul 21, 2021 1.640 1.690 1.640 1.680 256,455 +0.02(+1.20%)
Jul 20, 2021 1.600 1.660 1.565 1.660 286,451 +0.06(+3.75%)
Jul 19, 2021 1.550 1.600 1.489 1.600 544,980 +0.03(+1.91%)
Jul 16, 2021 1.550 1.617 1.530 1.570 402,132 +0.04(+2.61%)
Jul 15, 2021 1.650 1.650 1.510 1.530 708,549 -0.08(-4.97%)
Jul 14, 2021 1.650 1.670 1.580 1.610 721,445 -0.06(-3.59%)
Jul 13, 2021 1.720 1.720 1.650 1.670 327,124 -0.04(-2.34%)
Jul 12, 2021 1.690 1.710 1.660 1.710 247,609 +0.02(+1.18%)
Jul 09, 2021 1.690 1.730 1.680 1.690 367,656 -0.02(-1.17%)
Jul 08, 2021 1.670 1.710 1.650 1.710 378,034 +0.02(+1.18%)
Jul 07, 2021 1.820 1.820 1.680 1.690 484,684 -0.08(-4.52%)
Jul 06, 2021 1.750 1.810 1.711 1.770 714,266 +0.03(+1.72%)
Jul 02, 2021 1.700 1.745 1.690 1.740 292,621 +0.02(+1.16%)
Jul 01, 2021 1.710 1.740 1.700 1.720 305,269 +0.01(+0.58%)
Jun 30, 2021 1.740 1.740 1.680 1.710 449,979 -0.03(-1.72%)
Jun 29, 2021 1.790 1.800 1.710 1.740 371,033 -0.04(-2.25%)
Jun 28, 2021 1.770 1.830 1.760 1.780 509,471 +0.00(+0.00%)
Jun 25, 2021 1.800 1.800 1.735 1.780 365,412 +0.01(+0.56%)
Jun 24, 2021 1.780 1.840 1.710 1.770 531,943 +0.00(+0.00%)
Jun 23, 2021 1.670 1.770 1.660 1.770 605,992 +0.12(+7.27%)
Jun 22, 2021 1.660 1.680 1.600 1.650 541,711 +0.00(+0.00%)
Jun 21, 2021 1.640 1.679 1.590 1.650 891,279 +0.01(+0.61%)
Jun 18, 2021 1.719 1.719 1.625 1.640 644,112 -0.06(-3.53%)
Jun 17, 2021 1.700 1.760 1.650 1.700 488,035 -0.03(-1.73%)
Jun 16, 2021 1.720 1.730 1.670 1.730 384,208 +0.02(+1.17%)
Jun 15, 2021 1.780 1.782 1.680 1.710 881,827 -0.07(-3.93%)
Jun 14, 2021 1.790 1.820 1.740 1.780 792,956 +0.00(+0.00%)
Jun 11, 2021 1.820 1.820 1.770 1.780 749,828 -0.05(-2.73%)
Jun 10, 2021 1.860 1.870 1.790 1.830 1,215,410 -0.04(-2.14%)
Jun 09, 2021 1.820 1.910 1.820 1.870 755,597 +0.00(+0.00%)
Jun 08, 2021 1.930 1.940 1.830 1.870 936,677 -0.04(-2.09%)
Jun 07, 2021 1.870 1.950 1.857 1.910 1,125,037 +0.06(+3.24%)
Jun 04, 2021 1.830 1.890 1.790 1.850 1,009,783 +0.05(+2.78%)
Jun 03, 2021 1.760 1.840 1.750 1.800 615,775 -0.01(-0.55%)
Jun 02, 2021 1.880 1.900 1.810 1.810 815,364 -0.07(-3.72%)
Jun 01, 2021 1.950 1.990 1.810 1.880 1,422,630 -0.04(-2.08%)
May 28, 2021 1.970 2.150 1.790 1.920 7,147,849 +0.09(+4.92%)
May 27, 2021 1.760 1.840 1.740 1.830 764,948 +0.07(+3.98%)
May 26, 2021 1.700 1.780 1.690 1.760 554,166 +0.06(+3.53%)
May 25, 2021 1.800 1.820 1.690 1.700 848,489 -0.08(-4.49%)
May 24, 2021 1.770 1.830 1.710 1.780 738,246 +0.00(+0.00%)
May 21, 2021 1.710 1.780 1.680 1.780 790,115 +0.09(+5.33%)
May 20, 2021 1.660 1.710 1.645 1.690 473,712 +0.02(+1.20%)
May 19, 2021 1.670 1.730 1.640 1.670 534,854 -0.06(-3.47%)
May 18, 2021 1.670 1.800 1.630 1.730 885,064 +0.07(+4.22%)
May 17, 2021 1.660 1.701 1.580 1.660 807,940 -0.04(-2.35%)
May 14, 2021 1.567 1.705 1.546 1.700 1,117,734 +0.18(+11.84%)
May 13, 2021 1.660 1.690 1.500 1.520 1,249,206 -0.13(-7.88%)
May 12, 2021 1.690 1.735 1.620 1.650 911,358 -0.07(-4.07%)
May 11, 2021 1.700 1.780 1.660 1.720 862,619 -0.04(-2.27%)
May 10, 2021 1.790 1.850 1.660 1.760 1,454,498 +0.03(+1.73%)
May 07, 2021 1.650 1.735 1.620 1.730 832,803 +0.08(+4.85%)
May 06, 2021 1.640 1.670 1.570 1.650 1,125,280 -0.02(-1.20%)
May 05, 2021 1.650 1.680 1.600 1.670 656,848 +0.06(+3.73%)
May 04, 2021 1.590 1.660 1.560 1.610 693,285 -0.03(-1.83%)
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.