Skip to main content

Palatin Technologies (NY: PTN )

1.870 +0.270 (+16.88%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 3.700 3.980 3.250 3.980 479,370 +0.11(+2.84%)
Dec 28, 2023 4.200 4.220 3.750 3.870 838,221 -0.04(-1.02%)
Dec 27, 2023 3.400 4.240 3.350 3.910 1,279,348 +0.61(+18.48%)
Dec 26, 2023 2.890 3.450 2.890 3.300 538,128 +0.42(+14.58%)
Dec 22, 2023 2.600 2.935 2.590 2.880 356,300 +0.32(+12.50%)
Dec 21, 2023 2.450 2.690 2.373 2.560 246,337 +0.09(+3.64%)
Dec 20, 2023 2.300 2.710 2.267 2.470 968,813 +0.05(+2.07%)
Dec 19, 2023 2.430 2.550 2.380 2.420 62,211 -0.01(-0.41%)
Dec 18, 2023 2.670 2.726 2.320 2.430 192,583 -0.22(-8.30%)
Dec 15, 2023 2.620 2.740 2.500 2.650 131,928 +0.01(+0.38%)
Dec 14, 2023 2.690 2.775 2.600 2.640 104,444 +0.04(+1.54%)
Dec 13, 2023 2.670 2.750 2.500 2.600 85,628 +0.08(+3.17%)
Dec 12, 2023 2.750 2.990 2.446 2.520 151,333 -0.16(-5.97%)
Dec 11, 2023 3.020 3.390 2.650 2.680 284,227 -0.34(-11.26%)
Dec 08, 2023 2.700 3.280 2.671 3.020 401,710 +0.36(+13.53%)
Dec 07, 2023 2.590 2.730 2.525 2.660 110,714 +0.09(+3.50%)
Dec 06, 2023 2.360 2.750 2.360 2.570 175,730 +0.21(+8.90%)
Dec 05, 2023 2.330 2.490 2.250 2.360 171,096 +0.00(+0.00%)
Dec 04, 2023 2.210 2.520 2.210 2.360 257,499 +0.14(+6.31%)
Dec 01, 2023 1.950 2.220 1.950 2.220 134,517 +0.22(+11.00%)
Nov 30, 2023 1.990 2.000 1.950 2.000 27,786 +0.04(+2.04%)
Nov 29, 2023 1.900 2.050 1.880 1.960 124,050 +0.05(+2.62%)
Nov 28, 2023 1.910 1.985 1.860 1.910 53,146 -0.01(-0.52%)
Nov 27, 2023 1.970 2.040 1.900 1.920 40,951 -0.08(-4.00%)
Nov 24, 2023 2.000 2.034 1.930 2.000 28,282 +0.01(+0.50%)
Nov 22, 2023 1.950 2.010 1.900 1.990 43,845 -0.02(-1.00%)
Nov 21, 2023 1.890 2.020 1.890 2.010 53,252 +0.06(+3.08%)
Nov 20, 2023 1.970 2.030 1.867 1.950 103,805 -0.01(-0.51%)
Nov 17, 2023 1.930 1.980 1.850 1.960 87,872 +0.03(+1.55%)
Nov 16, 2023 2.010 2.020 1.854 1.930 40,763 -0.06(-3.02%)
Nov 15, 2023 1.940 2.040 1.894 1.990 52,718 +0.07(+3.65%)
Nov 14, 2023 1.950 2.000 1.850 1.920 139,526 -0.09(-4.48%)
Nov 13, 2023 2.050 2.100 1.978 2.010 30,536 +0.01(+0.50%)
Nov 10, 2023 1.990 2.050 1.861 2.000 54,436 +0.08(+4.17%)
Nov 09, 2023 2.000 2.050 1.810 1.920 105,614 -0.08(-4.00%)
Nov 08, 2023 2.040 2.110 1.930 2.000 29,704 -0.02(-0.99%)
Nov 07, 2023 2.090 2.110 1.970 2.020 105,569 -0.06(-2.88%)
Nov 06, 2023 2.120 2.140 2.050 2.080 55,408 -0.04(-1.89%)
Nov 03, 2023 2.180 2.278 2.050 2.120 76,052 -0.04(-1.85%)
Nov 02, 2023 2.110 2.234 2.110 2.160 61,940 +0.05(+2.37%)
Nov 01, 2023 2.040 2.170 2.000 2.110 87,780 +0.05(+2.43%)
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%)
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.