Skip to main content

Palatin Technologies (NY: PTN )

1.660 +0.060 (+3.75%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 11.25 11.75 10.75 11.04 9,244 -0.23(-2.02%)
Jun 29, 2016 11.00 11.75 10.88 11.26 6,460 +0.26(+2.39%)
Jun 28, 2016 11.00 11.50 10.75 11.00 9,067 +0.00(+0.02%)
Jun 27, 2016 11.00 11.25 10.75 11.00 7,823 -0.25(-2.24%)
Jun 24, 2016 11.25 11.75 10.75 11.25 18,479 -0.71(-5.96%)
Jun 23, 2016 11.50 12.72 11.30 11.96 22,887 +0.27(+2.27%)
Jun 22, 2016 11.75 12.25 10.75 11.70 8,154 -0.05(-0.45%)
Jun 21, 2016 12.25 12.50 11.50 11.75 4,857 -0.50(-4.08%)
Jun 20, 2016 12.50 12.50 12.00 12.25 4,639 +0.35(+2.96%)
Jun 17, 2016 11.95 12.30 11.50 11.90 3,223 -0.10(-0.85%)
Jun 16, 2016 11.80 12.50 11.70 12.00 3,113 -0.37(-2.97%)
Jun 15, 2016 12.00 12.38 11.50 12.37 9,812 +0.52(+4.39%)
Jun 14, 2016 12.15 12.38 10.62 11.85 15,757 -0.40(-3.29%)
Jun 13, 2016 12.47 12.75 12.25 12.25 6,197 -0.02(-0.18%)
Jun 10, 2016 12.75 12.75 12.27 12.27 3,737 -0.21(-1.72%)
Jun 09, 2016 12.50 12.63 12.38 12.49 6,417 +0.11(+0.91%)
Jun 08, 2016 12.50 12.74 12.27 12.38 8,642 -0.18(-1.41%)
Jun 07, 2016 12.75 12.75 12.27 12.55 5,489 -0.07(-0.57%)
Jun 06, 2016 12.28 13.00 12.25 12.62 11,545 +0.12(+1.00%)
Jun 03, 2016 12.44 13.00 11.75 12.50 8,357 +0.37(+3.07%)
Jun 02, 2016 13.25 13.51 11.25 12.13 18,738 -1.12(-8.47%)
Jun 01, 2016 13.25 14.00 13.00 13.25 6,312 +0.12(+0.89%)
May 31, 2016 13.25 13.75 13.00 13.13 7,639 -0.20(-1.48%)
May 27, 2016 13.25 13.33 13.33 13.33 11,248 +0.08(+0.60%)
May 26, 2016 13.12 13.25 12.75 13.25 5,378 +0.50(+3.90%)
May 25, 2016 12.70 13.00 12.57 12.75 10,584 -0.02(-0.14%)
May 24, 2016 12.75 13.50 12.75 12.77 5,971 -0.48(-3.62%)
May 23, 2016 14.00 14.00 12.75 13.25 8,698 +0.43(+3.31%)
May 20, 2016 13.50 14.00 12.75 12.82 6,010 -0.30(-2.27%)
May 19, 2016 13.38 13.76 12.75 13.12 5,249 -0.20(-1.52%)
May 18, 2016 14.12 14.59 13.25 13.32 10,072 -1.18(-8.10%)
May 17, 2016 14.50 14.58 13.75 14.50 10,727 +0.75(+5.45%)
May 16, 2016 13.50 13.95 13.12 13.75 8,625 +0.62(+4.76%)
May 13, 2016 13.38 14.69 13.12 13.12 7,104 +0.00(+0.00%)
May 12, 2016 14.00 14.00 13.01 13.12 5,969 -0.40(-2.98%)
May 11, 2016 14.05 14.25 13.50 13.53 6,125 -0.47(-3.38%)
May 10, 2016 14.25 14.25 13.50 14.00 3,637 +0.44(+3.23%)
May 09, 2016 13.75 14.00 13.28 13.56 5,948 -0.06(-0.46%)
May 06, 2016 13.65 14.25 13.00 13.62 10,283 -0.38(-2.68%)
May 05, 2016 13.78 14.62 13.53 14.00 9,458 +0.38(+2.75%)
May 04, 2016 14.78 15.00 13.50 13.62 11,177 -1.12(-7.63%)
May 03, 2016 14.50 15.00 13.75 14.75 10,935 +0.80(+5.73%)
May 02, 2016 13.75 14.50 13.50 13.95 13,736 -0.80(-5.42%)
Apr 29, 2016 17.25 17.40 13.50 14.75 32,213 -1.50(-9.23%)
Apr 28, 2016 15.25 18.49 15.00 16.25 84,426 +1.07(+7.08%)
Apr 27, 2016 14.75 15.75 13.50 15.18 46,004 +1.95(+14.74%)
Apr 26, 2016 11.32 13.22 10.75 13.22 28,545 +2.22(+20.23%)
Apr 25, 2016 10.75 11.50 10.40 11.00 24,711 +0.58(+5.59%)
Apr 22, 2016 10.50 10.75 10.00 10.42 13,860 -0.08(-0.79%)
Apr 21, 2016 10.80 11.77 10.01 10.50 10,584 -0.75(-6.67%)
Apr 20, 2016 11.00 11.25 10.31 11.25 5,851 +0.47(+4.38%)
Apr 19, 2016 11.38 12.00 10.75 10.78 8,818 -0.60(-5.25%)
Apr 18, 2016 12.75 12.75 11.00 11.38 24,629 -0.88(-7.14%)
Apr 15, 2016 12.25 12.88 12.25 12.25 2,838 +0.00(+0.00%)
Apr 14, 2016 12.25 12.36 12.25 12.25 1,643 -0.07(-0.57%)
Apr 13, 2016 12.50 12.75 12.00 12.32 3,278 +0.18(+1.50%)
Apr 12, 2016 12.50 12.90 12.04 12.14 5,819 -0.36(-2.90%)
Apr 11, 2016 12.00 12.87 12.00 12.50 5,111 +0.37(+3.03%)
Apr 08, 2016 12.38 12.75 12.05 12.13 3,729 -0.37(-2.94%)
Apr 07, 2016 13.00 13.03 12.00 12.50 7,799 -0.30(-2.34%)
Apr 06, 2016 13.00 13.00 12.80 12.80 3,566 -0.26(-1.99%)
Apr 05, 2016 13.71 13.71 13.00 13.06 4,450 -0.44(-3.26%)
Apr 04, 2016 12.75 13.75 12.75 13.50 4,379 +0.61(+4.71%)
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.