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 (%)
Jun 30, 2023 2.160 2.170 2.050 2.100 31,823 -0.03(-1.41%)
Jun 29, 2023 2.100 2.150 2.100 2.130 12,543 +0.01(+0.47%)
Jun 28, 2023 2.140 2.180 2.070 2.120 33,699 -0.02(-0.93%)
Jun 27, 2023 2.050 2.190 2.035 2.140 37,224 +0.07(+3.38%)
Jun 26, 2023 2.200 2.205 2.030 2.070 47,059 -0.10(-4.61%)
Jun 23, 2023 2.220 2.237 2.151 2.170 36,874 -0.07(-3.13%)
Jun 22, 2023 2.170 2.240 2.170 2.240 18,419 +0.06(+2.75%)
Jun 21, 2023 2.150 2.240 2.150 2.180 37,612 +0.00(+0.00%)
Jun 20, 2023 2.240 2.240 2.170 2.180 96,083 -0.01(-0.46%)
Jun 16, 2023 2.240 2.272 2.180 2.190 63,147 -0.04(-1.79%)
Jun 15, 2023 2.200 2.300 2.200 2.230 32,806 +0.08(+3.72%)
Jun 14, 2023 2.350 2.350 2.150 2.150 67,744 -0.12(-5.29%)
Jun 13, 2023 2.260 2.390 2.260 2.270 48,159 -0.03(-1.30%)
Jun 12, 2023 2.310 2.360 2.270 2.300 29,287 +0.04(+1.77%)
Jun 09, 2023 2.460 2.460 2.250 2.260 33,619 -0.04(-1.74%)
Jun 08, 2023 2.290 2.360 2.290 2.300 67,531 +0.02(+0.88%)
Jun 07, 2023 2.280 2.400 2.250 2.280 48,678 +0.00(+0.00%)
Jun 06, 2023 2.310 2.400 2.280 2.280 18,410 -0.07(-2.98%)
Jun 05, 2023 2.380 2.430 2.300 2.350 41,115 +0.02(+0.86%)
Jun 02, 2023 2.340 2.419 2.304 2.330 32,393 +0.06(+2.64%)
Jun 01, 2023 2.390 2.480 2.250 2.270 46,403 -0.18(-7.35%)
May 31, 2023 2.520 2.600 2.450 2.450 27,498 -0.03(-1.21%)
May 30, 2023 2.550 2.670 2.460 2.480 109,489 +0.04(+1.64%)
May 26, 2023 2.350 2.500 2.340 2.440 27,481 +0.09(+3.83%)
May 25, 2023 2.430 2.480 2.340 2.350 73,363 -0.08(-3.29%)
May 24, 2023 2.450 2.460 2.341 2.430 32,772 -0.03(-1.22%)
May 23, 2023 2.480 2.518 2.451 2.460 20,591 -0.01(-0.40%)
May 22, 2023 2.500 2.565 2.450 2.470 91,974 -0.04(-1.59%)
May 19, 2023 2.420 2.510 2.420 2.510 101,915 +0.06(+2.44%)
May 18, 2023 2.440 2.500 2.390 2.450 86,729 +0.01(+0.41%)
May 17, 2023 2.600 2.650 2.352 2.440 29,697 -0.14(-5.43%)
May 16, 2023 2.500 2.690 2.300 2.580 98,684 -0.01(-0.39%)
May 15, 2023 2.190 2.600 2.195 2.590 47,293 +0.38(+17.19%)
May 12, 2023 2.220 2.270 2.180 2.210 38,020 -0.02(-0.90%)
May 11, 2023 2.210 2.250 2.200 2.230 45,407 +0.01(+0.45%)
May 10, 2023 2.270 2.360 2.170 2.220 61,242 -0.01(-0.45%)
May 09, 2023 2.260 2.320 2.160 2.230 68,322 -0.03(-1.33%)
May 08, 2023 2.120 2.280 2.120 2.260 33,070 +0.16(+7.62%)
May 05, 2023 2.230 2.280 2.080 2.100 140,898 -0.10(-4.55%)
May 04, 2023 2.190 2.250 2.150 2.200 81,432 +0.01(+0.46%)
May 03, 2023 2.200 2.230 2.190 2.190 63,633 -0.01(-0.45%)
May 02, 2023 2.290 2.290 2.200 2.200 47,643 -0.09(-3.93%)
May 01, 2023 2.350 2.368 2.230 2.290 59,762 +0.01(+0.44%)
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%)
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.