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 (%)
Apr 28, 2023 2.340 2.375 2.250 2.280 150,949 -0.08(-3.37%)
Apr 27, 2023 2.370 2.490 2.318 2.359 79,608 -0.00(-0.03%)
Apr 26, 2023 2.350 2.400 2.350 2.360 15,465 +0.01(+0.43%)
Apr 25, 2023 2.560 2.591 2.275 2.350 116,864 -0.21(-8.20%)
Apr 24, 2023 2.620 2.700 2.550 2.560 43,671 -0.01(-0.39%)
Apr 21, 2023 2.670 2.670 2.550 2.570 60,202 -0.06(-2.28%)
Apr 20, 2023 2.650 2.740 2.610 2.630 40,881 -0.05(-1.87%)
Apr 19, 2023 2.690 2.920 2.680 2.680 162,861 +0.03(+1.13%)
Apr 18, 2023 2.770 2.770 2.610 2.650 129,486 +0.00(+0.00%)
Apr 17, 2023 2.650 2.650 2.610 2.650 20,767 +0.00(+0.00%)
Apr 14, 2023 2.600 2.670 2.600 2.650 13,322 +0.03(+1.15%)
Apr 13, 2023 2.600 2.690 2.600 2.620 33,495 +0.01(+0.38%)
Apr 12, 2023 2.650 2.698 2.600 2.610 40,542 -0.02(-0.76%)
Apr 11, 2023 2.700 2.750 2.630 2.630 32,569 -0.08(-2.95%)
Apr 10, 2023 2.760 2.770 2.700 2.710 19,317 -0.04(-1.45%)
Apr 06, 2023 2.660 2.750 2.660 2.750 31,993 +0.06(+2.23%)
Apr 05, 2023 2.690 2.780 2.624 2.690 24,666 +0.02(+0.75%)
Apr 04, 2023 2.740 2.750 2.600 2.670 50,878 -0.07(-2.55%)
Apr 03, 2023 2.750 2.860 2.700 2.740 37,992 -0.01(-0.36%)
Mar 31, 2023 2.750 2.780 2.670 2.750 50,331 +0.00(+0.00%)
Mar 30, 2023 2.700 2.780 2.626 2.750 24,866 +0.02(+0.73%)
Mar 29, 2023 2.670 2.780 2.670 2.730 50,291 +0.08(+3.02%)
Mar 28, 2023 3.040 3.270 2.450 2.650 441,687 -0.44(-14.18%)
Mar 27, 2023 3.000 3.210 3.000 3.088 45,764 +0.08(+2.59%)
Mar 24, 2023 3.010 3.040 2.840 3.010 36,202 -0.09(-2.90%)
Mar 23, 2023 3.090 3.560 2.960 3.100 89,058 +0.07(+2.31%)
Mar 22, 2023 2.960 3.085 2.900 3.030 33,230 +0.15(+5.21%)
Mar 21, 2023 2.530 3.020 2.500 2.880 106,448 +0.38(+15.20%)
Mar 20, 2023 2.560 2.680 2.470 2.500 71,691 -0.10(-3.85%)
Mar 17, 2023 2.890 2.945 2.550 2.600 82,041 -0.20(-7.14%)
Mar 16, 2023 2.750 2.900 2.750 2.800 46,422 +0.05(+1.82%)
Mar 15, 2023 2.730 2.940 2.710 2.750 40,754 -0.05(-1.79%)
Mar 14, 2023 2.830 2.950 2.750 2.800 66,603 +0.04(+1.45%)
Mar 13, 2023 2.690 2.840 2.600 2.760 47,669 +0.06(+2.22%)
Mar 10, 2023 2.750 2.804 2.560 2.700 85,165 -0.07(-2.53%)
Mar 09, 2023 2.990 3.000 2.680 2.770 52,858 -0.08(-2.81%)
Mar 08, 2023 2.840 2.970 2.700 2.850 51,065 +0.01(+0.35%)
Mar 07, 2023 2.960 3.000 2.840 2.840 43,654 -0.13(-4.38%)
Mar 06, 2023 3.180 3.255 2.860 2.970 61,194 -0.23(-7.19%)
Mar 03, 2023 2.980 3.290 2.980 3.200 57,402 +0.23(+7.74%)
Mar 02, 2023 3.280 3.400 2.920 2.970 51,156 -0.30(-9.17%)
Mar 01, 2023 3.300 3.450 3.260 3.270 171,024 +0.10(+3.15%)
Feb 28, 2023 2.920 3.200 2.829 3.170 105,250 +0.50(+18.50%)
Feb 27, 2023 2.700 2.809 2.600 2.675 64,529 -0.04(-1.29%)
Feb 24, 2023 2.730 2.850 2.700 2.710 30,858 -0.06(-2.17%)
Feb 23, 2023 2.880 2.940 2.750 2.770 37,467 -0.08(-2.81%)
Feb 22, 2023 2.990 3.140 2.690 2.850 89,227 -0.14(-4.68%)
Feb 21, 2023 3.110 3.210 2.800 2.990 136,581 -0.11(-3.55%)
Feb 17, 2023 2.920 3.100 2.880 3.100 73,555 +0.21(+7.27%)
Feb 16, 2023 2.990 3.223 2.740 2.890 185,105 -0.27(-8.54%)
Feb 15, 2023 3.300 4.050 2.850 3.160 429,786 -0.01(-0.32%)
Feb 14, 2023 3.310 3.310 2.990 3.170 64,238 -0.14(-4.23%)
Feb 13, 2023 3.370 3.470 3.151 3.310 57,312 -0.01(-0.30%)
Feb 10, 2023 3.320 3.490 3.210 3.320 28,605 -0.02(-0.60%)
Feb 09, 2023 3.550 3.740 3.230 3.340 51,925 -0.25(-6.96%)
Feb 08, 2023 3.660 3.835 3.590 3.590 43,581 -0.15(-4.01%)
Feb 07, 2023 3.970 3.980 3.610 3.740 71,488 -0.23(-5.79%)
Feb 06, 2023 4.090 4.090 3.800 3.970 41,888 -0.01(-0.25%)
Feb 03, 2023 4.000 4.304 3.890 3.980 41,029 -0.04(-1.00%)
Feb 02, 2023 4.150 4.600 3.930 4.020 90,960 -0.05(-1.23%)
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.