Titan Medical Inc (NQ: TMDI )

1.720 USD -0.040 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 2.550 2.690 2.510 2.535 203,800 -0.07(-2.87%)
May 30, 2019 2.590 2.670 2.570 2.610 50,930 +0.01(+0.38%)
May 29, 2019 2.810 2.810 2.555 2.600 232,091 -0.18(-6.49%)
May 28, 2019 2.800 2.900 2.700 2.780 198,182 -0.02(-0.70%)
May 24, 2019 2.830 2.860 2.650 2.800 132,700 +0.04(+1.45%)
May 23, 2019 2.760 2.870 2.710 2.760 182,703 -0.09(-3.16%)
May 22, 2019 2.820 2.990 2.747 2.850 397,060 +0.14(+5.17%)
May 21, 2019 2.540 2.750 2.540 2.710 86,857 +0.17(+6.90%)
May 20, 2019 2.560 2.560 2.500 2.535 40,295 -0.01(-0.59%)
May 17, 2019 2.450 2.590 2.450 2.550 55,500 +0.05(+2.00%)
May 16, 2019 2.600 2.600 2.460 2.500 153,568 -0.10(-3.85%)
May 15, 2019 2.600 2.850 2.500 2.600 56,689 -0.05(-1.89%)
May 14, 2019 2.660 2.800 2.600 2.650 106,782 +0.00(+0.00%)
May 13, 2019 2.530 2.750 2.386 2.650 224,678 +0.08(+3.12%)
May 10, 2019 2.600 2.619 2.400 2.570 107,600 +0.04(+1.57%)
May 09, 2019 2.680 2.690 2.450 2.530 235,950 -0.15(-5.60%)
May 08, 2019 2.730 2.740 2.650 2.680 59,917 -0.03(-1.11%)
May 07, 2019 2.690 2.768 2.650 2.710 135,953 +0.02(+0.87%)
May 06, 2019 2.760 2.820 2.650 2.687 94,778 -0.11(-4.05%)
May 03, 2019 2.900 2.965 2.730 2.800 286,900 -0.06(-2.10%)
May 02, 2019 2.890 2.990 2.784 2.860 197,778 +0.02(+0.70%)
May 01, 2019 2.950 2.950 2.783 2.840 130,304 -0.11(-3.73%)
Apr 30, 2019 2.950 3.140 2.850 2.950 708,845 +0.21(+7.66%)
Apr 29, 2019 2.800 2.803 2.661 2.740 91,441 -0.05(-1.79%)
Apr 26, 2019 2.750 2.800 2.660 2.790 63,400 +0.09(+3.33%)
Apr 25, 2019 2.810 2.850 2.645 2.700 158,695 -0.09(-3.23%)
Apr 24, 2019 2.550 2.799 2.550 2.790 338,902 +0.22(+8.56%)
Apr 23, 2019 2.440 2.570 2.395 2.570 115,563 +0.14(+5.76%)
Apr 22, 2019 2.260 2.440 2.230 2.430 99,726 +0.16(+7.05%)
Apr 18, 2019 2.410 2.432 2.270 2.270 99,000 -0.15(-6.20%)
Apr 17, 2019 2.380 2.450 2.255 2.420 135,313 +0.11(+4.76%)
Apr 16, 2019 2.350 2.385 2.210 2.310 97,898 -0.02(-0.86%)
Apr 15, 2019 2.500 2.500 2.280 2.330 242,293 -0.07(-2.92%)
Apr 12, 2019 2.780 2.795 2.330 2.400 516,000 -0.35(-12.73%)
Apr 11, 2019 2.700 2.870 2.660 2.750 608,589 +0.12(+4.56%)
Apr 10, 2019 2.180 2.630 2.180 2.630 990,107 +0.45(+20.64%)
Apr 09, 2019 2.270 2.310 2.120 2.180 151,084 -0.09(-3.96%)
Apr 08, 2019 2.370 2.420 2.220 2.270 317,418 -0.08(-3.40%)
Apr 05, 2019 2.490 2.520 2.300 2.350 262,100 -0.15(-6.00%)
Apr 04, 2019 2.500 2.600 2.428 2.500 183,102 +0.00(+0.00%)
Apr 03, 2019 2.560 2.600 2.489 2.500 127,836 -0.05(-1.96%)
Apr 02, 2019 2.690 2.690 2.500 2.550 178,314 +0.03(+1.19%)
Apr 01, 2019 2.800 2.880 2.500 2.520 390,145 -0.28(-10.00%)
Mar 29, 2019 3.000 3.000 2.780 2.800 371,500 -0.20(-6.67%)
Mar 28, 2019 3.000 3.000 2.920 3.000 105,933 +0.00(+0.00%)
Mar 27, 2019 3.000 3.000 2.920 3.000 44,025 +0.00(+0.00%)
Mar 26, 2019 3.000 3.000 2.910 3.000 48,823 +0.02(+0.67%)
Mar 25, 2019 3.020 3.020 2.850 2.980 251,559 -0.02(-0.67%)
Mar 22, 2019 3.000 3.030 2.920 3.000 215,600 +0.03(+1.01%)
Mar 21, 2019 2.940 3.070 2.900 2.970 223,072 -0.02(-0.67%)
Mar 20, 2019 3.020 3.020 2.760 2.990 307,034 -0.00(-0.17%)
Mar 19, 2019 3.170 3.250 2.930 2.995 751,067 -0.32(-9.79%)
Mar 18, 2019 3.300 3.370 3.160 3.320 206,951 +0.02(+0.61%)
Mar 15, 2019 3.320 3.370 3.210 3.300 193,100 +0.00(+0.00%)
Mar 14, 2019 3.340 3.340 3.170 3.300 129,881 +0.00(+0.00%)
Mar 13, 2019 3.410 3.470 3.270 3.300 235,501 -0.13(-3.79%)
Mar 12, 2019 3.240 3.450 3.150 3.430 256,977 +0.22(+6.85%)
Mar 11, 2019 3.180 3.300 3.070 3.210 213,705 -0.05(-1.53%)
Mar 08, 2019 3.080 3.360 3.060 3.260 217,500 +0.10(+3.16%)
Mar 07, 2019 3.540 3.700 2.990 3.160 744,783 -0.44(-12.22%)
Mar 06, 2019 3.380 3.755 3.200 3.600 1,044,515 -0.18(-4.76%)
Mar 05, 2019 4.270 4.500 3.779 3.780 580,769 -0.51(-11.89%)
Mar 04, 2019 4.000 4.360 3.840 4.290 485,034 +0.29(+7.25%)
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.