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

Palatin Technologies (NY: PTN )

2.110 +0.060 (+2.93%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2022 8.840 9.447 8.840 9.055 23,095 -0.06(-0.63%)
May 27, 2022 9.200 9.203 8.900 9.113 6,151 +0.36(+4.14%)
May 26, 2022 8.685 9.250 8.637 8.750 10,915 -0.17(-1.93%)
May 25, 2022 8.527 9.125 8.505 8.922 9,534 +0.22(+2.53%)
May 24, 2022 8.525 9.207 8.500 8.703 21,149 -0.21(-2.36%)
May 23, 2022 8.508 9.752 8.508 8.912 56,552 +0.16(+1.83%)
May 20, 2022 8.500 9.500 8.258 8.752 26,391 -0.65(-6.86%)
May 19, 2022 9.018 9.500 9.000 9.398 6,473 +0.36(+3.98%)
May 18, 2022 10.12 10.25 9.002 9.037 20,984 -0.71(-7.31%)
May 17, 2022 10.00 10.47 9.625 9.750 37,688 +0.00(+0.03%)
May 16, 2022 9.500 10.03 9.250 9.748 46,759 +0.50(+5.38%)
May 13, 2022 8.500 9.500 8.500 9.250 47,200 +1.10(+13.50%)
May 12, 2022 8.293 8.500 7.875 8.150 28,225 -0.08(-0.97%)
May 11, 2022 8.453 9.000 8.000 8.230 38,005 +0.00(+0.03%)
May 10, 2022 8.375 9.000 8.070 8.227 39,721 -0.24(-2.86%)
May 09, 2022 9.125 9.550 8.325 8.470 53,237 -0.44(-4.96%)
May 06, 2022 9.000 9.075 8.750 8.912 18,133 -0.16(-1.79%)
May 05, 2022 9.565 9.565 8.875 9.075 19,859 -0.50(-5.20%)
May 04, 2022 9.062 9.975 9.062 9.572 43,976 +0.33(+3.60%)
May 03, 2022 9.250 9.373 8.970 9.240 19,253 +0.09(+0.98%)
May 02, 2022 9.250 9.498 9.025 9.150 28,338 -0.44(-4.61%)
Apr 29, 2022 9.250 9.592 9.188 9.592 16,011 -0.00(-0.03%)
Apr 28, 2022 9.188 10.72 9.188 9.595 62,044 +0.38(+4.18%)
Apr 27, 2022 9.625 9.745 9.125 9.210 40,588 -0.34(-3.59%)
Apr 26, 2022 9.848 9.960 9.523 9.553 23,168 -0.41(-4.12%)
Apr 25, 2022 10.38 10.38 9.890 9.963 18,721 -0.15(-1.51%)
Apr 22, 2022 10.75 11.08 9.870 10.12 26,658 -1.13(-10.09%)
Apr 21, 2022 9.750 11.25 9.750 11.25 58,264 +0.10(+0.90%)
Apr 20, 2022 11.25 11.25 10.87 11.15 23,835 +0.28(+2.53%)
Apr 19, 2022 11.04 11.25 10.75 10.88 26,631 -0.38(-3.33%)
Apr 18, 2022 10.88 11.94 10.44 11.25 85,824 +0.38(+3.45%)
Apr 14, 2022 11.22 11.46 10.88 10.88 15,874 -0.64(-5.60%)
Apr 13, 2022 11.21 11.55 10.81 11.52 18,814 +0.27(+2.40%)
Apr 12, 2022 11.06 11.62 10.71 11.25 27,095 -0.15(-1.32%)
Apr 11, 2022 11.50 11.78 11.28 11.40 14,470 -0.38(-3.18%)
Apr 08, 2022 11.75 12.04 11.45 11.78 13,382 +0.31(+2.73%)
Apr 07, 2022 11.80 12.25 11.14 11.46 20,866 -0.47(-3.98%)
Apr 06, 2022 12.00 12.25 11.47 11.94 20,778 -0.15(-1.24%)
Apr 05, 2022 12.50 12.50 11.70 12.09 30,818 -0.41(-3.30%)
Apr 04, 2022 12.88 13.00 12.02 12.50 55,726 +0.10(+0.81%)
Apr 01, 2022 11.47 13.00 11.38 12.40 107,703 +0.90(+7.80%)
Mar 31, 2022 11.04 11.50 11.00 11.50 43,987 +0.54(+4.90%)
Mar 30, 2022 10.36 11.22 10.25 10.96 42,442 +0.44(+4.13%)
Mar 29, 2022 10.39 10.75 10.26 10.53 26,226 +0.03(+0.29%)
Mar 28, 2022 10.25 10.50 10.00 10.50 28,953 +0.47(+4.74%)
Mar 25, 2022 10.00 10.46 10.00 10.03 25,158 -0.23(-2.29%)
Mar 24, 2022 10.12 10.58 10.09 10.26 24,144 -0.07(-0.68%)
Mar 23, 2022 10.50 10.88 10.03 10.33 26,680 -0.07(-0.67%)
Mar 22, 2022 10.30 10.88 10.08 10.40 28,231 +0.12(+1.14%)
Mar 21, 2022 10.68 11.00 10.08 10.28 43,329 -0.18(-1.72%)
Mar 18, 2022 10.00 11.25 10.00 10.46 116,627 +0.21(+2.07%)
Mar 17, 2022 9.533 10.36 9.285 10.25 53,375 +0.75(+7.89%)
Mar 16, 2022 9.535 9.725 9.250 9.500 17,869 +0.33(+3.60%)
Mar 15, 2022 9.297 9.495 9.125 9.170 32,776 -0.08(-0.86%)
Mar 14, 2022 9.500 9.750 9.250 9.250 61,470 -0.34(-3.52%)
Mar 11, 2022 10.00 10.24 9.512 9.588 20,568 -0.41(-4.12%)
Mar 10, 2022 9.555 10.00 9.502 10.00 17,386 +0.25(+2.56%)
Mar 09, 2022 9.705 9.950 9.550 9.750 24,962 +0.21(+2.17%)
Mar 08, 2022 9.377 9.750 9.125 9.543 58,183 -0.21(-2.15%)
Mar 07, 2022 9.750 10.10 9.625 9.752 65,438 -0.25(-2.48%)
Mar 04, 2022 10.00 10.22 9.825 10.00 48,164 +0.00(+0.00%)
Mar 03, 2022 10.32 10.42 9.950 10.00 43,740 -0.30(-2.89%)
Mar 02, 2022 10.37 10.68 10.14 10.30 41,774 +0.05(+0.46%)
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.