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 (%)
Oct 31, 2023 2.020 2.300 1.960 2.060 268,290 +0.04(+1.98%)
Oct 30, 2023 1.970 2.040 1.960 2.020 26,162 +0.06(+3.06%)
Oct 27, 2023 2.040 2.140 1.950 1.960 57,020 -0.06(-2.97%)
Oct 26, 2023 1.990 2.157 1.950 2.020 79,108 +0.02(+1.00%)
Oct 25, 2023 2.070 2.172 1.900 2.000 225,784 -0.07(-3.38%)
Oct 24, 2023 2.080 2.250 2.040 2.070 117,145 +0.00(+0.00%)
Oct 23, 2023 1.990 2.166 1.980 2.070 361,131 -0.33(-13.75%)
Oct 20, 2023 2.170 2.600 2.170 2.400 755,707 +0.28(+13.21%)
Oct 19, 2023 1.750 2.340 1.680 2.120 924,107 +0.39(+22.54%)
Oct 18, 2023 1.700 1.798 1.600 1.730 693,764 -0.03(-1.70%)
Oct 17, 2023 1.720 1.820 1.710 1.760 31,016 +0.01(+0.57%)
Oct 16, 2023 1.740 1.840 1.690 1.750 70,380 +0.02(+1.16%)
Oct 13, 2023 1.730 1.810 1.600 1.730 116,046 +0.00(+0.00%)
Oct 12, 2023 1.650 1.768 1.650 1.730 28,178 +0.08(+4.85%)
Oct 11, 2023 1.695 1.717 1.629 1.650 32,084 -0.02(-1.20%)
Oct 10, 2023 1.690 1.840 1.670 1.670 45,212 -0.05(-2.91%)
Oct 09, 2023 1.760 1.800 1.674 1.720 20,938 -0.03(-1.99%)
Oct 06, 2023 1.800 1.811 1.750 1.755 27,155 -0.06(-3.04%)
Oct 05, 2023 1.740 1.810 1.670 1.810 59,040 +0.08(+4.62%)
Oct 04, 2023 1.700 1.840 1.700 1.730 56,367 -0.02(-1.14%)
Oct 03, 2023 1.690 1.750 1.618 1.750 54,291 +0.04(+2.34%)
Oct 02, 2023 1.530 1.800 1.530 1.710 190,278 +0.20(+13.25%)
Sep 29, 2023 1.450 1.562 1.450 1.510 118,294 +0.01(+0.67%)
Sep 28, 2023 1.650 1.650 1.430 1.500 150,306 -0.15(-9.09%)
Sep 27, 2023 1.560 1.700 1.520 1.650 100,951 +0.13(+8.55%)
Sep 26, 2023 1.460 1.599 1.450 1.520 55,017 +0.07(+4.83%)
Sep 25, 2023 1.500 1.510 1.430 1.450 89,350 -0.05(-3.33%)
Sep 22, 2023 1.540 1.640 1.480 1.500 102,222 -0.09(-5.66%)
Sep 21, 2023 1.630 1.660 1.580 1.590 65,240 +0.00(+0.00%)
Sep 20, 2023 1.740 1.912 1.590 1.590 116,069 -0.19(-10.67%)
Sep 19, 2023 1.840 1.860 1.711 1.780 105,175 -0.08(-4.30%)
Sep 18, 2023 1.890 1.910 1.820 1.860 61,806 +0.06(+3.33%)
Sep 15, 2023 2.050 2.109 1.800 1.800 247,781 -0.26(-12.62%)
Sep 14, 2023 2.020 2.076 1.980 2.060 43,153 +0.09(+4.57%)
Sep 13, 2023 2.010 2.043 1.965 1.970 29,601 -0.04(-1.99%)
Sep 12, 2023 2.050 2.050 2.010 2.010 58,925 +0.00(+0.00%)
Sep 11, 2023 2.100 2.122 2.010 2.010 40,234 -0.07(-3.37%)
Sep 08, 2023 2.220 2.220 2.030 2.080 106,927 -0.16(-7.14%)
Sep 07, 2023 2.290 2.370 2.170 2.240 64,864 -0.04(-1.76%)
Sep 06, 2023 2.270 2.400 2.150 2.280 63,548 -0.06(-2.56%)
Sep 05, 2023 2.230 2.499 2.130 2.340 176,499 +0.23(+10.90%)
Sep 01, 2023 2.120 2.180 2.080 2.110 51,280 +0.05(+2.43%)
Aug 31, 2023 2.030 2.200 2.030 2.060 26,222 +0.06(+3.00%)
Aug 30, 2023 2.010 2.100 2.000 2.000 40,325 -0.02(-0.99%)
Aug 29, 2023 2.030 2.062 1.970 2.020 42,921 +0.00(+0.00%)
Aug 28, 2023 2.060 2.110 1.960 2.020 71,442 -0.09(-4.27%)
Aug 25, 2023 2.170 2.194 2.110 2.110 26,369 -0.08(-3.65%)
Aug 24, 2023 2.250 2.270 2.170 2.190 17,045 -0.04(-1.79%)
Aug 23, 2023 2.240 2.290 2.200 2.230 20,531 -0.05(-2.19%)
Aug 22, 2023 2.250 2.297 2.220 2.280 38,566 +0.04(+1.79%)
Aug 21, 2023 2.510 2.520 2.210 2.240 72,724 -0.21(-8.57%)
Aug 18, 2023 2.520 2.560 2.430 2.450 26,897 -0.11(-4.30%)
Aug 17, 2023 2.440 2.577 2.440 2.560 34,300 +0.11(+4.49%)
Aug 16, 2023 2.480 2.560 2.430 2.450 46,134 -0.06(-2.39%)
Aug 15, 2023 2.780 2.800 2.460 2.510 72,242 -0.30(-10.68%)
Aug 14, 2023 2.800 2.980 2.770 2.810 147,420 +0.04(+1.44%)
Aug 11, 2023 2.760 2.820 2.580 2.770 106,277 +0.02(+0.73%)
Aug 10, 2023 2.900 2.983 2.610 2.750 196,927 -0.16(-5.50%)
Aug 09, 2023 2.680 3.270 2.680 2.910 483,706 +0.27(+10.23%)
Aug 08, 2023 2.500 2.797 2.400 2.640 397,117 +0.20(+8.20%)
Aug 07, 2023 2.130 2.700 2.080 2.440 729,244 +0.47(+23.86%)
Aug 04, 2023 2.000 2.029 1.960 1.970 26,479 -0.03(-1.51%)
Aug 03, 2023 2.020 2.080 2.000 2.000 18,286 -0.04(-1.96%)
Aug 02, 2023 2.200 2.200 2.000 2.040 46,263 -0.10(-4.67%)
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.