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

Palatin Technologies (NY: PTN )

2.050 +0.180 (+9.63%)
Official Closing Price Updated: 6:30 PM EDT, May 2, 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 (%)
Aug 31, 2022 4.610 5.540 4.340 5.020 405,402 +0.43(+9.31%)
Aug 30, 2022 4.978 5.247 4.550 4.593 142,514 -0.41(-8.15%)
Aug 29, 2022 5.500 5.378 4.527 5.000 79,054 -0.13(-2.53%)
Aug 26, 2022 5.375 5.622 5.125 5.130 138,571 -0.34(-6.26%)
Aug 25, 2022 5.500 5.725 5.425 5.473 23,426 +0.09(+1.62%)
Aug 24, 2022 5.780 5.875 5.263 5.385 70,003 -0.47(-7.99%)
Aug 23, 2022 5.902 6.128 5.790 5.853 29,407 +0.00(+0.00%)
Aug 22, 2022 5.965 6.497 5.830 5.853 100,122 -0.68(-10.48%)
Aug 19, 2022 7.090 7.090 6.463 6.537 153,766 -1.21(-15.65%)
Aug 18, 2022 8.027 8.060 7.503 7.750 23,801 -0.03(-0.35%)
Aug 17, 2022 7.935 8.062 7.732 7.777 37,179 -0.29(-3.56%)
Aug 16, 2022 9.480 9.480 8.000 8.065 84,660 -0.57(-6.55%)
Aug 15, 2022 7.475 8.750 7.450 8.630 79,262 +1.13(+15.07%)
Aug 12, 2022 7.013 7.625 6.975 7.500 55,008 +0.37(+5.15%)
Aug 11, 2022 6.800 7.250 6.800 7.133 28,591 +0.23(+3.33%)
Aug 10, 2022 6.750 7.000 6.588 6.902 23,617 +0.15(+2.26%)
Aug 09, 2022 7.000 7.000 6.750 6.750 18,138 -0.20(-2.91%)
Aug 08, 2022 7.000 7.070 6.625 6.952 27,425 -0.01(-0.11%)
Aug 05, 2022 6.750 7.112 6.500 6.960 35,567 +0.21(+3.11%)
Aug 04, 2022 6.750 6.997 6.500 6.750 59,945 +0.09(+1.35%)
Aug 03, 2022 6.625 6.750 6.295 6.660 56,254 +0.00(+0.08%)
Aug 02, 2022 6.750 6.750 6.628 6.655 16,430 +0.03(+0.41%)
Aug 01, 2022 7.000 7.000 6.628 6.628 29,650 -0.29(-4.26%)
Jul 29, 2022 7.000 7.000 6.450 6.923 53,505 +0.05(+0.69%)
Jul 28, 2022 7.128 7.200 6.875 6.875 9,907 +0.10(+1.44%)
Jul 27, 2022 7.000 7.310 6.750 6.777 27,520 +0.02(+0.33%)
Jul 26, 2022 6.750 7.050 6.500 6.755 53,302 +0.13(+1.96%)
Jul 25, 2022 6.500 6.750 6.375 6.625 18,012 -0.12(-1.85%)
Jul 22, 2022 6.782 7.000 6.575 6.750 11,791 -0.05(-0.74%)
Jul 21, 2022 6.725 7.000 6.725 6.800 13,528 +0.02(+0.26%)
Jul 20, 2022 7.000 7.135 6.750 6.782 16,675 -0.08(-1.24%)
Jul 19, 2022 6.997 7.140 6.753 6.867 25,714 +0.09(+1.37%)
Jul 18, 2022 6.750 6.987 6.638 6.775 11,153 -0.02(-0.37%)
Jul 15, 2022 6.912 7.000 6.620 6.800 15,344 +0.05(+0.74%)
Jul 14, 2022 6.875 7.125 6.750 6.750 16,195 -0.13(-1.89%)
Jul 13, 2022 7.112 7.250 6.875 6.880 24,804 -0.37(-5.10%)
Jul 12, 2022 7.250 7.372 7.000 7.250 9,003 +0.12(+1.75%)
Jul 11, 2022 7.000 7.372 7.000 7.125 12,722 -0.12(-1.72%)
Jul 08, 2022 6.925 7.497 6.830 7.250 27,088 +0.22(+3.20%)
Jul 07, 2022 6.750 7.175 6.750 7.025 36,022 +0.25(+3.65%)
Jul 06, 2022 6.750 7.157 6.628 6.777 10,817 -0.03(-0.40%)
Jul 05, 2022 6.750 7.250 6.713 6.805 19,838 -0.01(-0.11%)
Jul 01, 2022 6.805 7.250 6.750 6.812 9,696 -0.20(-2.89%)
Jun 30, 2022 7.000 7.188 6.713 7.015 25,478 +0.24(+3.54%)
Jun 29, 2022 7.170 7.210 6.450 6.775 60,762 -0.12(-1.81%)
Jun 28, 2022 7.200 7.500 6.900 6.900 37,002 -0.40(-5.48%)
Jun 27, 2022 7.500 7.500 7.008 7.300 11,727 -0.38(-4.89%)
Jun 24, 2022 7.350 7.700 7.325 7.675 11,673 +0.70(+10.04%)
Jun 23, 2022 7.263 7.625 6.785 6.975 54,593 -0.13(-1.80%)
Jun 22, 2022 7.125 7.470 7.000 7.103 28,374 -0.14(-2.00%)
Jun 21, 2022 7.500 7.650 7.145 7.247 25,853 -0.75(-9.41%)
Jun 17, 2022 7.250 8.000 7.250 8.000 34,584 +0.98(+13.92%)
Jun 16, 2022 7.250 7.500 7.000 7.022 20,509 -0.23(-3.14%)
Jun 15, 2022 7.000 7.718 6.995 7.250 19,828 +0.24(+3.42%)
Jun 14, 2022 7.668 7.992 6.577 7.010 62,946 -0.55(-7.31%)
Jun 13, 2022 8.000 8.120 7.562 7.562 21,450 -0.61(-7.49%)
Jun 10, 2022 8.255 8.568 8.050 8.175 19,184 -0.39(-4.61%)
Jun 09, 2022 8.475 8.750 8.250 8.570 20,458 -0.05(-0.64%)
Jun 08, 2022 8.258 8.875 8.125 8.625 37,592 +0.25(+2.99%)
Jun 07, 2022 8.975 9.185 8.330 8.375 29,878 -0.28(-3.24%)
Jun 06, 2022 8.750 9.250 8.637 8.655 26,524 -0.60(-6.43%)
Jun 03, 2022 9.000 9.748 9.000 9.250 68,779 +0.01(+0.11%)
Jun 02, 2022 9.000 9.482 8.898 9.240 20,896 +0.24(+2.67%)
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.