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 (%)
Jan 31, 2023 4.160 4.250 3.940 3.980 59,784 -0.05(-1.24%)
Jan 30, 2023 3.960 4.203 3.950 4.030 58,704 +0.01(+0.25%)
Jan 27, 2023 4.060 4.240 3.850 4.020 75,706 -0.06(-1.47%)
Jan 26, 2023 4.010 4.430 3.850 4.080 72,896 -0.08(-1.92%)
Jan 25, 2023 4.280 4.400 4.090 4.160 36,851 -0.20(-4.59%)
Jan 24, 2023 4.500 4.730 4.250 4.360 44,901 -0.03(-0.68%)
Jan 23, 2023 4.640 4.920 4.290 4.390 222,520 -0.25(-5.39%)
Jan 20, 2023 4.350 5.000 4.350 4.640 121,140 +0.26(+5.94%)
Jan 19, 2023 4.300 4.730 4.150 4.380 96,380 +0.01(+0.23%)
Jan 18, 2023 4.330 4.945 4.280 4.370 133,305 +0.12(+2.82%)
Jan 17, 2023 3.930 4.345 3.930 4.250 67,559 +0.43(+11.26%)
Jan 13, 2023 3.850 4.300 3.800 3.820 82,401 -0.05(-1.29%)
Jan 12, 2023 3.930 4.040 3.780 3.870 79,319 +0.14(+3.75%)
Jan 11, 2023 4.070 4.400 3.625 3.730 127,259 -0.43(-10.34%)
Jan 10, 2023 3.600 4.300 3.600 4.160 171,869 +0.59(+16.53%)
Jan 09, 2023 3.480 3.780 3.410 3.570 60,399 +0.26(+7.85%)
Jan 06, 2023 3.250 3.450 3.010 3.310 88,692 +0.42(+14.53%)
Jan 05, 2023 3.020 3.710 2.770 2.890 250,690 -0.04(-1.37%)
Jan 04, 2023 2.610 2.970 2.530 2.930 78,901 +0.43(+17.20%)
Jan 03, 2023 2.750 3.130 2.410 2.500 251,640 -0.06(-2.34%)
Dec 30, 2022 2.410 2.570 2.355 2.560 72,162 +0.13(+5.35%)
Dec 29, 2022 2.180 2.430 2.150 2.430 110,742 +0.18(+8.00%)
Dec 28, 2022 2.140 2.350 2.140 2.250 105,466 +0.03(+1.35%)
Dec 27, 2022 2.480 2.480 2.180 2.220 68,018 -0.14(-5.93%)
Dec 23, 2022 2.530 2.620 2.228 2.360 144,887 -0.20(-7.81%)
Dec 22, 2022 2.750 2.780 2.500 2.560 173,885 -0.20(-7.25%)
Dec 21, 2022 2.970 3.130 2.760 2.760 39,673 -0.22(-7.38%)
Dec 20, 2022 3.010 3.100 2.910 2.980 33,540 -0.12(-3.87%)
Dec 19, 2022 3.150 3.220 3.065 3.100 24,056 -0.07(-2.21%)
Dec 16, 2022 3.310 3.390 3.150 3.170 20,330 -0.13(-3.94%)
Dec 15, 2022 3.430 3.531 3.290 3.300 18,693 -0.17(-4.90%)
Dec 14, 2022 3.590 3.590 3.410 3.470 28,782 -0.06(-1.70%)
Dec 13, 2022 3.430 3.640 3.430 3.530 36,687 +0.09(+2.62%)
Dec 12, 2022 3.370 3.475 3.370 3.440 31,054 +0.05(+1.47%)
Dec 09, 2022 3.300 3.510 3.169 3.390 15,306 +0.05(+1.50%)
Dec 08, 2022 3.260 3.400 3.090 3.340 88,390 -0.13(-3.75%)
Dec 07, 2022 3.450 3.580 3.290 3.470 26,870 -0.01(-0.29%)
Dec 06, 2022 3.650 3.720 3.450 3.480 32,065 -0.17(-4.66%)
Dec 05, 2022 3.900 4.060 3.610 3.650 51,582 -0.36(-8.98%)
Dec 02, 2022 4.080 4.150 4.010 4.010 27,284 -0.14(-3.37%)
Dec 01, 2022 3.980 4.150 3.970 4.150 9,864 +0.20(+5.06%)
Nov 30, 2022 3.780 4.190 3.780 3.950 43,637 +0.10(+2.60%)
Nov 29, 2022 3.780 4.030 3.780 3.850 34,936 -0.01(-0.26%)
Nov 28, 2022 4.050 4.190 3.860 3.860 42,863 -0.36(-8.53%)
Nov 25, 2022 4.350 4.350 4.120 4.220 9,268 +0.01(+0.24%)
Nov 23, 2022 4.014 4.215 4.014 4.210 15,517 +0.22(+5.51%)
Nov 22, 2022 4.210 4.433 3.990 3.990 57,487 -0.30(-6.99%)
Nov 21, 2022 4.540 4.540 4.280 4.290 27,262 -0.11(-2.50%)
Nov 18, 2022 4.690 4.690 4.180 4.400 21,567 +0.06(+1.38%)
Nov 17, 2022 4.100 4.390 4.100 4.340 9,874 +0.20(+4.83%)
Nov 16, 2022 4.590 4.590 4.010 4.140 68,752 -0.11(-2.59%)
Nov 15, 2022 4.400 4.700 4.250 4.250 33,072 -0.06(-1.39%)
Nov 14, 2022 4.550 4.720 4.250 4.310 74,363 -0.36(-7.71%)
Nov 11, 2022 4.680 4.731 4.400 4.670 20,811 +0.07(+1.52%)
Nov 10, 2022 4.550 4.700 4.440 4.600 32,048 +0.20(+4.55%)
Nov 09, 2022 4.370 4.595 4.350 4.400 26,935 -0.02(-0.45%)
Nov 08, 2022 4.760 4.860 4.420 4.420 44,071 -0.28(-5.96%)
Nov 07, 2022 5.000 5.000 4.580 4.700 22,706 -0.26(-5.24%)
Nov 04, 2022 4.800 4.970 4.610 4.960 15,531 +0.30(+6.44%)
Nov 03, 2022 4.800 5.000 4.610 4.660 33,917 -0.17(-3.52%)
Nov 02, 2022 5.090 5.280 4.800 4.830 56,206 -0.31(-6.03%)
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.