Skip to main content

Palatin Technologies (NY: PTN )

1.870 +0.270 (+16.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 22.00 22.72 21.55 22.25 10,611 +0.70(+3.25%)
Jun 29, 2015 22.62 22.63 21.25 21.55 25,669 -1.07(-4.75%)
Jun 26, 2015 23.26 23.75 22.50 22.62 14,421 -0.63(-2.70%)
Jun 25, 2015 23.50 24.44 23.12 23.25 10,944 +0.00(+0.01%)
Jun 24, 2015 24.25 24.87 23.25 23.25 36,405 -1.55(-6.26%)
Jun 23, 2015 25.25 25.50 24.75 24.80 27,654 -0.45(-1.77%)
Jun 22, 2015 26.25 26.25 25.25 25.25 13,584 -0.75(-2.88%)
Jun 19, 2015 25.25 26.25 25.00 26.00 24,375 +0.75(+2.97%)
Jun 18, 2015 26.50 26.50 25.00 25.25 22,151 -1.00(-3.81%)
Jun 17, 2015 26.50 26.75 25.25 26.25 17,496 +0.00(+0.00%)
Jun 16, 2015 26.25 26.75 25.00 26.25 32,884 +0.00(+0.00%)
Jun 15, 2015 26.25 26.75 25.00 26.25 33,695 -0.25(-0.94%)
Jun 12, 2015 28.50 27.00 26.25 26.50 33,500 -0.50(-1.85%)
Jun 11, 2015 28.75 28.75 26.75 27.00 38,639 -1.50(-5.26%)
Jun 10, 2015 27.75 28.50 26.25 28.50 90,607 +0.25(+0.88%)
Jun 09, 2015 28.50 30.25 28.25 28.25 133,621 -0.50(-1.74%)
Jun 08, 2015 27.75 31.00 26.25 28.75 481,328 +3.75(+15.00%)
Jun 05, 2015 35.25 38.25 25.00 25.00 1,306,754 +2.50(+11.11%)
Jun 04, 2015 23.25 23.25 22.25 22.50 14,503 +0.25(+1.12%)
Jun 03, 2015 23.00 23.62 22.25 22.25 9,314 -0.25(-1.11%)
Jun 02, 2015 22.00 24.25 22.00 22.50 27,959 +0.50(+2.26%)
Jun 01, 2015 22.25 22.25 22.00 22.00 882 -0.09(-0.40%)
May 29, 2015 22.25 22.25 21.50 22.09 1,154 -0.16(-0.72%)
May 28, 2015 21.52 22.25 21.50 22.25 1,175 +0.73(+3.37%)
May 27, 2015 21.50 22.50 21.50 21.52 758 +0.02(+0.12%)
May 26, 2015 22.25 22.50 21.25 21.50 4,167 -0.75(-3.37%)
May 22, 2015 22.50 22.25 22.25 22.25 2,128 -0.12(-0.56%)
May 21, 2015 23.25 24.00 22.00 22.38 1,502 -0.88(-3.76%)
May 20, 2015 22.00 23.25 22.00 23.25 1,454 +0.76(+3.39%)
May 19, 2015 22.25 24.00 22.25 22.49 1,345 -0.01(-0.06%)
May 18, 2015 23.00 23.00 22.39 22.50 1,802 +0.00(+0.00%)
May 15, 2015 22.00 22.50 22.00 22.50 2,597 +0.50(+2.27%)
May 14, 2015 22.00 22.96 22.00 22.00 3,300 -0.43(-1.90%)
May 13, 2015 21.75 22.62 21.53 22.43 2,454 +0.63(+2.89%)
May 12, 2015 22.00 22.50 21.75 21.80 2,307 -0.20(-0.93%)
May 11, 2015 22.75 22.75 21.54 22.00 3,347 -0.50(-2.22%)
May 08, 2015 22.02 22.75 21.55 22.50 2,466 +0.75(+3.45%)
May 07, 2015 23.12 23.25 21.75 21.75 1,558 -1.25(-5.43%)
May 06, 2015 22.50 23.50 22.00 23.00 1,925 +0.75(+3.37%)
May 05, 2015 23.00 23.11 21.56 22.25 4,522 -1.20(-5.12%)
May 04, 2015 21.75 23.75 21.75 23.45 2,123 +1.20(+5.39%)
May 01, 2015 22.00 22.75 22.00 22.25 2,162 -0.38(-1.66%)
Apr 30, 2015 24.75 24.75 21.14 22.62 9,752 -1.62(-6.70%)
Apr 29, 2015 24.75 24.95 24.00 24.25 1,321 -0.16(-0.67%)
Apr 28, 2015 24.50 24.75 23.75 24.41 1,697 +0.41(+1.72%)
Apr 27, 2015 24.50 25.75 24.00 24.00 3,895 -1.25(-4.95%)
Apr 24, 2015 26.25 26.25 24.75 25.25 4,707 -0.25(-0.98%)
Apr 23, 2015 25.00 25.75 24.75 25.50 1,684 +0.50(+2.00%)
Apr 22, 2015 25.25 26.25 24.75 25.00 2,405 +0.08(+0.32%)
Apr 21, 2015 24.51 25.50 24.51 24.92 2,136 +0.92(+3.83%)
Apr 20, 2015 24.25 25.00 24.00 24.00 2,178 -0.75(-3.03%)
Apr 17, 2015 24.25 25.00 24.05 24.75 1,471 -0.25(-1.00%)
Apr 16, 2015 24.75 25.50 24.75 25.00 1,038 +0.00(+0.00%)
Apr 15, 2015 25.00 25.50 24.75 25.00 6,628 +0.10(+0.40%)
Apr 14, 2015 25.00 25.75 24.50 24.90 973 +0.15(+0.61%)
Apr 13, 2015 24.75 25.00 24.25 24.75 2,508 +0.00(+0.00%)
Apr 10, 2015 24.30 25.00 24.25 24.75 3,119 -0.25(-1.00%)
Apr 09, 2015 25.75 25.75 24.75 25.00 1,809 -0.00(-0.01%)
Apr 08, 2015 25.00 25.75 25.00 25.00 3,209 -0.25(-0.98%)
Apr 07, 2015 24.50 25.50 24.04 25.25 1,696 +0.38(+1.51%)
Apr 06, 2015 24.50 26.25 24.00 24.88 3,281 +0.62(+2.58%)
Apr 02, 2015 24.25 24.25 24.25 24.25 2,640 -0.75(-3.00%)
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.