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 28, 2019 28.25 29.75 27.50 29.00 345,048 +1.25(+4.50%)
Jun 27, 2019 26.25 27.75 25.25 27.75 180,963 +2.75(+11.00%)
Jun 26, 2019 25.50 27.75 25.00 25.00 303,061 -2.50(-9.09%)
Jun 25, 2019 28.25 30.00 23.75 27.50 585,645 -2.75(-9.09%)
Jun 24, 2019 42.50 44.50 29.25 30.25 2,176,271 -3.25(-9.70%)
Jun 21, 2019 29.75 33.75 28.75 33.50 516,116 +1.50(+4.69%)
Jun 20, 2019 33.50 33.50 31.25 32.00 116,772 -0.75(-2.29%)
Jun 19, 2019 32.50 33.75 32.25 32.75 90,245 +0.00(+0.00%)
Jun 18, 2019 34.50 35.50 32.50 32.75 104,677 -1.50(-4.38%)
Jun 17, 2019 33.00 34.75 32.50 34.25 130,847 +2.00(+6.20%)
Jun 14, 2019 31.75 32.75 31.25 32.25 145,216 +0.25(+0.78%)
Jun 13, 2019 33.00 33.25 31.25 32.00 107,986 -0.50(-1.54%)
Jun 12, 2019 32.00 33.50 31.75 32.50 111,800 +0.50(+1.56%)
Jun 11, 2019 32.75 33.00 31.75 32.00 42,505 -0.25(-0.78%)
Jun 10, 2019 31.75 33.00 31.50 32.25 72,335 +1.00(+3.20%)
Jun 07, 2019 32.25 32.88 31.00 31.25 95,504 -0.50(-1.57%)
Jun 06, 2019 35.00 35.00 31.25 31.75 113,011 -2.25(-6.62%)
Jun 05, 2019 35.50 35.50 33.25 34.00 75,363 +0.50(+1.49%)
Jun 04, 2019 32.25 34.50 32.25 33.50 92,401 +0.00(+0.00%)
Jun 03, 2019 35.50 35.50 32.50 33.50 78,899 +0.00(+0.00%)
May 31, 2019 32.25 35.25 32.00 33.50 133,768 +0.75(+2.29%)
May 30, 2019 35.25 35.50 32.25 32.75 86,903 -1.75(-5.07%)
May 29, 2019 36.00 36.50 34.00 34.50 68,756 -1.25(-3.50%)
May 28, 2019 35.75 37.25 35.25 35.75 106,100 +0.25(+0.70%)
May 24, 2019 37.25 37.25 33.25 35.50 89,308 +0.50(+1.43%)
May 23, 2019 37.75 38.00 35.00 35.00 87,527 -3.50(-9.09%)
May 22, 2019 39.50 40.00 37.25 38.50 73,596 -0.25(-0.65%)
May 21, 2019 41.00 41.25 37.75 38.75 163,869 +0.00(+0.00%)
May 20, 2019 39.00 39.50 37.00 38.75 131,165 +3.00(+8.39%)
May 17, 2019 43.00 43.50 28.50 35.75 601,836 -5.25(-12.80%)
May 16, 2019 41.00 43.50 40.25 41.00 206,261 +2.25(+5.81%)
May 15, 2019 38.50 39.75 37.75 38.75 113,867 +1.25(+3.33%)
May 14, 2019 38.75 39.50 37.25 37.50 133,569 +0.50(+1.35%)
May 13, 2019 36.00 37.77 35.75 37.00 192,700 +1.50(+4.23%)
May 10, 2019 36.25 36.50 34.88 35.50 114,288 +0.50(+1.43%)
May 09, 2019 34.75 36.50 33.25 35.00 161,978 +0.25(+0.72%)
May 08, 2019 33.50 35.00 32.50 34.75 112,533 +2.00(+6.11%)
May 07, 2019 31.25 34.25 31.25 32.75 112,071 +1.50(+4.80%)
May 06, 2019 30.25 31.50 29.25 31.25 39,591 +0.25(+0.81%)
May 03, 2019 30.25 31.00 30.25 31.00 23,952 +0.75(+2.48%)
May 02, 2019 31.25 31.50 30.00 30.25 42,603 -0.25(-0.82%)
May 01, 2019 31.50 31.75 29.87 30.50 45,500 -0.50(-1.61%)
Apr 30, 2019 31.25 32.00 30.25 31.00 88,442 +0.25(+0.81%)
Apr 29, 2019 29.25 30.75 28.75 30.75 72,394 +2.25(+7.89%)
Apr 26, 2019 28.50 29.00 28.00 28.50 59,436 +0.50(+1.79%)
Apr 25, 2019 27.75 28.25 27.50 28.00 20,082 +0.00(+0.00%)
Apr 24, 2019 29.00 29.00 27.50 28.00 18,300 -0.50(-1.75%)
Apr 23, 2019 27.50 29.00 27.25 28.50 35,650 +1.75(+6.54%)
Apr 22, 2019 26.25 27.25 26.00 26.75 19,893 +0.25(+0.94%)
Apr 18, 2019 27.00 28.00 25.75 26.50 46,644 -0.75(-2.75%)
Apr 17, 2019 28.75 29.25 26.75 27.25 53,811 -1.25(-4.39%)
Apr 16, 2019 28.25 29.25 28.25 28.50 34,105 +0.00(+0.00%)
Apr 15, 2019 29.00 29.50 27.75 28.50 37,151 -0.25(-0.87%)
Apr 12, 2019 29.50 30.00 28.50 28.75 49,200 -0.25(-0.86%)
Apr 11, 2019 29.50 30.25 28.50 29.00 69,063 -0.50(-1.69%)
Apr 10, 2019 27.25 29.75 27.00 29.50 91,788 +3.00(+11.32%)
Apr 09, 2019 26.00 27.00 26.00 26.50 38,723 +0.50(+1.92%)
Apr 08, 2019 26.25 26.25 26.00 26.00 30,132 -0.25(-0.95%)
Apr 05, 2019 26.50 26.75 26.00 26.25 38,988 +0.25(+0.96%)
Apr 04, 2019 26.00 27.25 25.00 26.00 97,335 +1.41(+5.74%)
Apr 03, 2019 25.00 25.25 24.50 24.59 11,808 -0.12(-0.51%)
Apr 02, 2019 24.73 25.00 24.50 24.71 16,395 -0.29(-1.15%)
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.