Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Palatin Technologies (NY: PTN )

2.290 -0.060 (-2.55%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 3.780 4.190 3.780 3.950 43,637 +0.10(+2.60%)
Nov 29, 2022 3.780 4.030 3.780 3.850 34,936 -0.01(-0.26%)
Nov 28, 2022 4.050 4.190 3.860 3.860 42,863 -0.36(-8.53%)
Nov 25, 2022 4.350 4.350 4.120 4.220 9,268 +0.01(+0.24%)
Nov 23, 2022 4.014 4.215 4.014 4.210 15,517 +0.22(+5.51%)
Nov 22, 2022 4.210 4.433 3.990 3.990 57,487 -0.30(-6.99%)
Nov 21, 2022 4.540 4.540 4.280 4.290 27,262 -0.11(-2.50%)
Nov 18, 2022 4.690 4.690 4.180 4.400 21,567 +0.06(+1.38%)
Nov 17, 2022 4.100 4.390 4.100 4.340 9,874 +0.20(+4.83%)
Nov 16, 2022 4.590 4.590 4.010 4.140 68,752 -0.11(-2.59%)
Nov 15, 2022 4.400 4.700 4.250 4.250 33,072 -0.06(-1.39%)
Nov 14, 2022 4.550 4.720 4.250 4.310 74,363 -0.36(-7.71%)
Nov 11, 2022 4.680 4.731 4.400 4.670 20,811 +0.07(+1.52%)
Nov 10, 2022 4.550 4.700 4.440 4.600 32,048 +0.20(+4.55%)
Nov 09, 2022 4.370 4.595 4.350 4.400 26,935 -0.02(-0.45%)
Nov 08, 2022 4.760 4.860 4.420 4.420 44,071 -0.28(-5.96%)
Nov 07, 2022 5.000 5.000 4.580 4.700 22,706 -0.26(-5.24%)
Nov 04, 2022 4.800 4.970 4.610 4.960 15,531 +0.30(+6.44%)
Nov 03, 2022 4.800 5.000 4.610 4.660 33,917 -0.17(-3.52%)
Nov 02, 2022 5.090 5.280 4.800 4.830 56,206 -0.31(-6.03%)
Nov 01, 2022 5.500 5.500 5.080 5.140 44,932 -0.41(-7.39%)
Oct 31, 2022 5.850 5.850 5.210 5.550 80,219 -0.28(-4.80%)
Oct 28, 2022 5.450 5.850 5.250 5.830 30,674 +0.32(+5.81%)
Oct 27, 2022 5.390 5.800 5.320 5.510 54,454 +0.24(+4.55%)
Oct 26, 2022 4.950 5.460 4.900 5.270 40,430 +0.17(+3.33%)
Oct 25, 2022 4.940 5.183 4.715 5.100 59,169 +0.27(+5.59%)
Oct 24, 2022 4.480 5.200 4.352 4.830 131,024 +0.36(+8.05%)
Oct 21, 2022 4.610 4.685 4.350 4.470 28,790 -0.14(-3.04%)
Oct 20, 2022 4.830 4.860 4.610 4.610 17,145 -0.14(-2.95%)
Oct 19, 2022 4.900 4.980 4.750 4.750 24,138 -0.24(-4.81%)
Oct 18, 2022 5.100 5.240 4.885 4.990 28,777 -0.04(-0.80%)
Oct 17, 2022 5.250 5.310 5.019 5.030 12,209 -0.12(-2.33%)
Oct 14, 2022 5.360 5.360 4.950 5.150 28,456 -0.19(-3.56%)
Oct 13, 2022 5.210 5.487 5.100 5.340 24,090 -0.06(-1.11%)
Oct 12, 2022 5.510 5.627 5.220 5.400 29,246 -0.10(-1.82%)
Oct 11, 2022 5.600 5.790 5.500 5.500 17,215 -0.10(-1.79%)
Oct 10, 2022 5.720 5.850 5.586 5.600 22,317 -0.24(-4.11%)
Oct 07, 2022 6.030 6.340 5.820 5.840 61,378 -0.27(-4.42%)
Oct 06, 2022 6.150 6.200 5.900 6.110 36,619 -0.08(-1.29%)
Oct 05, 2022 6.040 6.340 6.040 6.190 13,507 +0.04(+0.65%)
Oct 04, 2022 6.110 6.400 6.040 6.150 38,299 +0.20(+3.36%)
Oct 03, 2022 6.020 6.280 5.880 5.950 30,310 +0.03(+0.51%)
Sep 30, 2022 5.850 6.390 5.772 5.920 70,810 -0.05(-0.84%)
Sep 29, 2022 6.010 6.090 5.800 5.970 29,565 -0.15(-2.45%)
Sep 28, 2022 5.750 6.240 5.690 6.120 37,239 +0.39(+6.81%)
Sep 27, 2022 6.140 6.322 5.520 5.730 50,784 -0.39(-6.37%)
Sep 26, 2022 6.310 6.700 6.034 6.120 100,081 -0.26(-4.08%)
Sep 23, 2022 6.800 6.800 6.300 6.380 59,990 -0.57(-8.20%)
Sep 22, 2022 7.480 7.800 6.525 6.950 139,529 -0.98(-12.36%)
Sep 21, 2022 8.150 8.390 7.750 7.930 263,906 -0.13(-1.61%)
Sep 20, 2022 8.500 8.600 7.350 8.060 210,052 -0.27(-3.24%)
Sep 19, 2022 7.860 8.330 7.740 8.330 129,183 +0.37(+4.65%)
Sep 16, 2022 6.690 8.160 6.400 7.960 254,754 +1.23(+18.28%)
Sep 15, 2022 6.580 6.780 6.350 6.730 46,983 +0.13(+1.97%)
Sep 14, 2022 7.510 7.560 6.600 6.600 109,645 -0.95(-12.58%)
Sep 13, 2022 7.630 7.685 7.350 7.550 134,026 -0.25(-3.21%)
Sep 12, 2022 7.020 8.150 6.810 7.800 408,822 +1.02(+15.04%)
Sep 09, 2022 6.000 7.450 5.937 6.780 277,547 +0.47(+7.45%)
Sep 08, 2022 4.950 6.420 4.950 6.310 554,705 +1.31(+26.20%)
Sep 07, 2022 4.660 5.100 4.610 5.000 50,246 +0.34(+7.30%)
Sep 06, 2022 4.610 4.705 4.500 4.660 78,050 +0.06(+1.30%)
Sep 02, 2022 4.350 4.750 4.150 4.600 164,892 +0.30(+6.98%)
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.