Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Palatin Technologies (NY: PTN )

2.290 -0.060 (-2.55%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 9.000 9.000 8.812 8.812 35,899 -0.24(-2.62%)
May 30, 2017 9.250 9.475 8.883 9.050 44,718 -0.20(-2.16%)
May 26, 2017 9.445 9.460 9.150 9.250 42,349 -0.25(-2.63%)
May 25, 2017 9.723 9.723 9.250 9.500 31,765 -0.02(-0.16%)
May 24, 2017 9.500 9.750 9.375 9.515 30,105 -0.04(-0.37%)
May 23, 2017 9.875 9.988 9.537 9.550 35,622 -0.41(-4.12%)
May 22, 2017 10.62 10.62 9.580 9.960 45,740 -0.54(-5.14%)
May 19, 2017 9.500 10.50 9.377 10.50 65,875 +0.97(+10.24%)
May 18, 2017 10.00 10.00 9.300 9.525 108,472 -0.60(-5.95%)
May 17, 2017 10.45 10.65 10.00 10.13 61,525 -0.12(-1.20%)
May 16, 2017 11.00 11.43 10.03 10.25 151,111 -1.49(-12.71%)
May 15, 2017 12.00 12.00 11.25 11.74 89,127 -0.01(-0.06%)
May 12, 2017 11.50 11.75 11.13 11.75 71,029 +0.38(+3.30%)
May 11, 2017 11.70 11.75 11.03 11.38 84,013 -0.25(-2.15%)
May 10, 2017 12.00 12.38 11.50 11.62 179,717 -0.12(-1.06%)
May 09, 2017 11.25 11.87 11.11 11.75 137,343 +0.75(+6.84%)
May 08, 2017 10.88 11.75 10.62 11.00 144,948 +0.12(+1.13%)
May 05, 2017 10.68 10.88 10.38 10.88 59,493 +0.38(+3.57%)
May 04, 2017 10.75 10.78 10.25 10.50 57,924 +0.08(+0.79%)
May 03, 2017 10.30 10.80 10.30 10.42 56,868 -0.46(-4.21%)
May 02, 2017 11.12 11.12 9.875 10.88 124,281 +0.01(+0.07%)
May 01, 2017 11.00 11.22 10.63 10.87 74,528 -0.13(-1.18%)
Apr 28, 2017 10.50 11.01 10.38 11.00 99,657 +0.50(+4.74%)
Apr 27, 2017 11.25 11.38 10.28 10.50 163,211 -0.49(-4.50%)
Apr 26, 2017 10.80 11.22 10.30 10.99 167,178 +0.74(+7.27%)
Apr 25, 2017 10.00 10.50 9.902 10.25 127,115 +0.49(+5.07%)
Apr 24, 2017 9.525 10.20 9.250 9.755 133,650 +0.57(+6.23%)
Apr 21, 2017 9.625 9.625 9.000 9.182 41,836 +0.11(+1.18%)
Apr 20, 2017 9.250 9.625 9.000 9.075 88,750 +0.05(+0.53%)
Apr 19, 2017 11.00 11.25 8.875 9.027 269,057 -1.22(-11.93%)
Apr 18, 2017 8.875 10.25 8.777 10.25 348,323 +1.62(+18.74%)
Apr 17, 2017 7.750 8.633 7.675 8.633 158,787 +0.88(+11.39%)
Apr 13, 2017 7.750 8.025 7.570 7.750 89,191 +0.18(+2.45%)
Apr 12, 2017 7.588 7.742 7.527 7.565 38,123 +0.07(+0.87%)
Apr 11, 2017 7.500 7.713 7.405 7.500 28,084 -0.12(-1.64%)
Apr 10, 2017 7.750 7.862 7.375 7.625 68,318 -0.06(-0.78%)
Apr 07, 2017 7.875 8.000 7.128 7.685 171,510 -0.12(-1.51%)
Apr 06, 2017 8.075 8.075 7.753 7.803 40,597 -0.17(-2.16%)
Apr 05, 2017 7.975 8.100 7.795 7.975 83,503 +0.02(+0.31%)
Apr 04, 2017 8.188 8.250 7.947 7.950 49,683 -0.05(-0.66%)
Apr 03, 2017 8.375 8.375 8.002 8.002 49,380 -0.19(-2.26%)
Mar 31, 2017 8.312 8.312 8.170 8.188 36,313 +0.02(+0.21%)
Mar 30, 2017 8.312 8.312 8.025 8.170 46,649 +0.02(+0.25%)
Mar 29, 2017 8.193 8.350 8.125 8.150 55,151 +0.03(+0.37%)
Mar 28, 2017 8.250 8.363 8.053 8.120 34,319 -0.12(-1.52%)
Mar 27, 2017 8.160 8.245 8.000 8.245 40,927 +0.08(+1.04%)
Mar 24, 2017 8.250 8.375 8.140 8.160 43,058 -0.09(-1.09%)
Mar 23, 2017 8.025 8.350 8.025 8.250 38,427 +0.25(+3.09%)
Mar 22, 2017 8.125 8.502 8.002 8.002 71,115 -0.20(-2.41%)
Mar 21, 2017 8.750 8.860 8.012 8.200 124,360 -0.21(-2.50%)
Mar 20, 2017 8.500 8.675 8.125 8.410 129,114 +0.13(+1.63%)
Mar 17, 2017 8.500 8.562 8.275 8.275 38,470 -0.17(-2.07%)
Mar 16, 2017 8.750 8.750 8.380 8.450 40,919 -0.06(-0.71%)
Mar 15, 2017 8.500 8.750 8.377 8.510 47,191 -0.10(-1.13%)
Mar 14, 2017 8.525 9.057 8.312 8.607 114,968 +0.13(+1.56%)
Mar 13, 2017 8.500 8.625 8.250 8.475 46,876 -0.03(-0.29%)
Mar 10, 2017 9.090 9.125 8.500 8.500 72,207 -0.25(-2.86%)
Mar 09, 2017 8.375 9.050 8.133 8.750 172,858 +0.25(+2.94%)
Mar 08, 2017 8.502 8.748 8.387 8.500 57,228 -0.21(-2.47%)
Mar 07, 2017 9.050 9.050 8.625 8.715 48,127 -0.19(-2.11%)
Mar 06, 2017 9.207 9.210 8.877 8.902 53,695 -0.37(-4.02%)
Mar 03, 2017 9.500 9.500 9.002 9.275 59,546 -0.10(-1.07%)
Mar 02, 2017 9.455 9.455 9.075 9.375 47,306 +0.25(+2.74%)
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.