Skip to main content

Palatin Technologies (NY: PTN )

2.110 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 15.47 15.50 14.75 15.50 1,891 +0.40(+2.65%)
Jun 26, 2013 15.50 15.50 15.00 15.10 955 +0.30(+2.03%)
Jun 25, 2013 15.00 15.12 14.75 14.80 2,027 -0.02(-0.15%)
Jun 24, 2013 15.25 15.75 14.78 14.82 6,877 -1.40(-8.64%)
Jun 21, 2013 15.67 16.23 15.00 16.23 11,471 +1.60(+10.94%)
Jun 20, 2013 15.68 15.68 14.53 14.62 2,040 -0.88(-5.65%)
Jun 19, 2013 15.50 15.50 14.80 15.50 1,082 -0.18(-1.12%)
Jun 18, 2013 15.68 15.68 15.00 15.68 2,325 -0.02(-0.16%)
Jun 17, 2013 15.70 15.70 14.56 15.70 3,538 +1.25(+8.65%)
Jun 14, 2013 14.54 15.25 14.45 14.45 680 -0.05(-0.34%)
Jun 13, 2013 14.43 15.00 14.43 14.50 1,586 -0.50(-3.33%)
Jun 12, 2013 15.50 15.50 14.50 15.00 2,175 -0.25(-1.64%)
Jun 11, 2013 15.04 15.75 14.75 15.25 1,002 +0.25(+1.67%)
Jun 10, 2013 15.07 15.25 14.75 15.00 2,908 +0.00(+0.00%)
Jun 07, 2013 15.50 15.53 15.00 15.00 1,224 -0.25(-1.64%)
Jun 06, 2013 15.50 15.50 15.21 15.25 487 +0.25(+1.67%)
Jun 05, 2013 15.75 15.75 15.00 15.00 2,067 -0.50(-3.23%)
Jun 04, 2013 15.75 15.75 15.25 15.50 755 +0.18(+1.14%)
Jun 03, 2013 15.50 15.75 15.32 15.32 2,299 -0.15(-0.97%)
May 31, 2013 15.38 15.62 15.38 15.47 2,548 -0.08(-0.48%)
May 30, 2013 15.85 16.00 15.50 15.55 1,453 -0.45(-2.81%)
May 29, 2013 15.88 16.22 15.38 16.00 6,442 +0.20(+1.27%)
May 28, 2013 15.25 16.00 15.25 15.80 4,289 -0.20(-1.25%)
May 24, 2013 15.75 16.20 15.31 16.00 6,035 +0.25(+1.59%)
May 23, 2013 15.50 15.84 15.29 15.75 2,865 +0.25(+1.61%)
May 22, 2013 16.47 16.47 15.50 15.50 2,226 -0.50(-3.12%)
May 21, 2013 15.78 16.24 15.75 16.00 681 +0.00(+0.00%)
May 20, 2013 16.50 16.50 15.75 16.00 2,893 +0.00(+0.00%)
May 17, 2013 16.25 16.25 15.32 16.00 5,656 +0.50(+3.23%)
May 16, 2013 16.25 16.25 15.31 15.50 2,855 -0.70(-4.32%)
May 15, 2013 16.50 16.50 16.00 16.20 3,860 +0.30(+1.92%)
May 13, 2013 16.50 16.50 15.32 15.89 6,711 -0.10(-0.64%)
May 10, 2013 15.75 16.13 15.63 16.00 4,188 +0.32(+2.06%)
May 09, 2013 16.00 16.00 15.50 15.68 2,183 -0.01(-0.10%)
May 08, 2013 16.00 16.00 15.50 15.69 11,054 +0.58(+3.84%)
May 07, 2013 16.00 16.00 15.03 15.11 3,718 +0.11(+0.72%)
May 06, 2013 15.72 15.72 15.00 15.00 4,193 -0.25(-1.62%)
May 03, 2013 15.72 15.62 15.02 15.25 6,255 -0.38(-2.40%)
May 02, 2013 16.38 16.38 15.00 15.62 4,094 -0.28(-1.75%)
May 01, 2013 15.95 16.00 14.98 15.90 4,029 +0.88(+5.84%)
Apr 30, 2013 16.00 15.75 14.75 15.03 5,674 -0.72(-4.60%)
Apr 29, 2013 16.25 19.75 12.83 15.75 21,103 -0.50(-3.08%)
Apr 26, 2013 16.75 16.75 16.03 16.25 9,756 -0.50(-2.99%)
Apr 25, 2013 16.25 17.10 16.03 16.75 31,903 +0.75(+4.69%)
Apr 24, 2013 15.00 16.25 14.64 16.00 15,167 +1.00(+6.67%)
Apr 23, 2013 15.25 15.25 14.75 15.00 5,700 +0.00(+0.00%)
Apr 22, 2013 14.30 15.50 14.29 15.00 7,231 +0.50(+3.45%)
Apr 19, 2013 14.50 14.51 14.30 14.50 3,750 -0.05(-0.34%)
Apr 18, 2013 14.99 14.99 14.55 14.55 986 +0.01(+0.09%)
Apr 17, 2013 14.54 15.00 14.54 14.54 1,490 -0.22(-1.52%)
Apr 16, 2013 14.75 15.00 14.75 14.76 1,196 +0.01(+0.08%)
Apr 15, 2013 15.00 15.00 14.54 14.75 4,134 -0.25(-1.65%)
Apr 12, 2013 15.00 15.00 14.53 15.00 569 +0.25(+1.68%)
Apr 11, 2013 15.00 15.20 14.50 14.75 4,004 +0.00(+0.00%)
Apr 10, 2013 15.25 15.25 14.62 14.75 2,176 -0.25(-1.67%)
Apr 09, 2013 14.75 15.00 14.62 15.00 607 +0.25(+1.69%)
Apr 08, 2013 14.75 14.99 14.25 14.75 326 +0.12(+0.82%)
Apr 05, 2013 14.50 14.88 14.50 14.63 1,821 -0.24(-1.65%)
Apr 04, 2013 14.75 15.00 14.64 14.88 1,808 -0.57(-3.72%)
Apr 03, 2013 14.75 15.45 14.62 15.45 3,329 +0.45(+3.00%)
Apr 02, 2013 14.75 15.46 14.75 15.00 885 -0.25(-1.64%)
Apr 01, 2013 14.62 15.25 14.62 15.25 1,491 +0.25(+1.67%)
Mar 28, 2013 15.25 15.28 14.59 15.00 7,778 -0.50(-3.23%)
Mar 27, 2013 15.75 15.75 15.25 15.50 3,769 +0.00(+0.00%)
Mar 26, 2013 15.00 15.50 15.00 15.50 4,498 +0.25(+1.66%)
Mar 25, 2013 14.75 15.25 14.75 15.25 2,432 +0.12(+0.81%)
Mar 22, 2013 14.97 15.24 14.00 15.12 4,137 +0.12(+0.83%)
Mar 21, 2013 15.00 15.00 14.29 15.00 2,027 +0.25(+1.69%)
Mar 20, 2013 14.50 15.00 14.40 14.75 7,579 +0.50(+3.51%)
Mar 19, 2013 15.25 15.25 14.00 14.25 4,433 -0.25(-1.72%)
Mar 18, 2013 14.62 15.25 14.50 14.50 3,356 -0.75(-4.92%)
Mar 15, 2013 15.45 15.45 14.74 15.25 3,947 +0.25(+1.67%)
Mar 14, 2013 15.45 15.45 14.75 15.00 5,204 -0.45(-2.91%)
Mar 13, 2013 15.00 15.50 14.92 15.45 3,507 +0.42(+2.83%)
Mar 12, 2013 15.09 15.67 15.03 15.03 1,165 -0.47(-3.06%)
Mar 11, 2013 15.50 16.25 15.00 15.50 5,738 +0.50(+3.33%)
Mar 08, 2013 16.00 16.00 15.00 15.00 5,684 -0.70(-4.46%)
Mar 07, 2013 15.25 15.72 15.03 15.70 4,228 +0.55(+3.63%)
Mar 06, 2013 15.25 15.50 14.75 15.15 4,783 -0.12(-0.79%)
Mar 05, 2013 15.40 15.74 14.88 15.27 8,943 -0.13(-0.84%)
Mar 04, 2013 15.74 16.00 15.25 15.40 6,902 -0.35(-2.22%)
Mar 01, 2013 17.00 17.50 15.50 15.75 87,646 +0.50(+3.30%)
Feb 28, 2013 16.00 16.00 15.00 15.25 10,398 -0.48(-3.07%)
Feb 27, 2013 16.50 16.50 15.34 15.73 5,997 -0.27(-1.67%)
Feb 26, 2013 15.75 16.25 15.37 16.00 3,632 +0.87(+5.77%)
Feb 22, 2013 15.00 15.44 15.00 15.12 2,096 -0.14(-0.90%)
Feb 21, 2013 15.75 15.75 15.04 15.26 4,124 -0.49(-3.10%)
Feb 20, 2013 15.62 16.20 15.50 15.75 3,812 +0.12(+0.80%)
Feb 19, 2013 16.49 16.49 15.00 15.62 5,206 -0.38(-2.34%)
Feb 15, 2013 16.00 16.00 15.12 16.00 7,977 +0.00(+0.00%)
Feb 14, 2013 17.25 17.25 15.75 16.00 11,026 -1.00(-5.88%)
Feb 13, 2013 17.75 17.75 16.25 17.00 17,733 +0.00(+0.00%)
Feb 12, 2013 17.00 17.50 16.40 17.00 3,214 +0.10(+0.59%)
Feb 11, 2013 17.25 17.50 16.90 16.90 12,575 -0.10(-0.59%)
Feb 08, 2013 15.75 17.87 15.62 17.00 48,850 +1.25(+7.94%)
Feb 07, 2013 15.50 15.75 15.06 15.75 2,159 +0.00(+0.00%)
Feb 06, 2013 15.50 15.75 15.00 15.75 12,703 +0.75(+5.00%)
Feb 04, 2013 15.50 15.75 15.00 15.00 17,471 +0.03(+0.18%)
Feb 01, 2013 15.00 15.25 14.25 14.97 11,339 +0.22(+1.51%)
Jan 31, 2013 15.00 15.25 14.30 14.75 5,427 +0.12(+0.85%)
Jan 30, 2013 14.50 14.99 14.50 14.62 4,297 +0.12(+0.86%)
Jan 29, 2013 15.00 15.00 14.23 14.50 3,694 +0.00(+0.00%)
Jan 28, 2013 15.00 15.84 14.50 14.50 7,186 +0.00(+0.02%)
Jan 25, 2013 14.00 14.75 14.00 14.50 18,593 +0.72(+5.25%)
Jan 24, 2013 14.53 14.55 13.50 13.78 10,214 -0.72(-5.00%)
Jan 23, 2013 15.75 15.75 14.50 14.50 13,172 -0.62(-4.13%)
Jan 22, 2013 15.50 15.62 15.09 15.12 1,783 -0.50(-3.22%)
Jan 18, 2013 16.00 16.02 15.50 15.63 1,442 -0.50(-3.10%)
Jan 17, 2013 16.75 16.75 16.05 16.13 2,663 -0.62(-3.72%)
Jan 16, 2013 17.00 17.20 16.50 16.75 2,975 +0.00(+0.00%)
Jan 15, 2013 17.00 17.00 16.50 16.75 3,314 +0.00(+0.00%)
Jan 14, 2013 17.25 17.25 16.25 16.75 6,943 +0.00(+0.00%)
Jan 11, 2013 16.25 17.22 16.25 16.75 9,841 +0.75(+4.69%)
Jan 10, 2013 16.75 16.75 15.62 16.00 1,356 +0.00(+0.00%)
Jan 09, 2013 15.25 16.25 15.25 16.00 2,351 +0.50(+3.23%)
Jan 08, 2013 16.75 16.75 15.49 15.50 5,455 -0.52(-3.28%)
Jan 07, 2013 16.25 16.75 16.00 16.02 5,955 -0.23(-1.38%)
Jan 04, 2013 16.50 16.50 15.79 16.25 4,076 +0.60(+3.83%)
Jan 03, 2013 15.13 16.25 15.12 15.65 4,514 +0.22(+1.46%)
Jan 02, 2013 15.01 15.50 15.01 15.43 1,468 +0.43(+2.85%)
Dec 31, 2012 13.75 16.84 13.75 15.00 3,643 +0.55(+3.79%)
Dec 28, 2012 14.75 14.75 13.12 14.45 32,693 +0.45(+3.21%)
Dec 27, 2012 15.00 15.00 14.00 14.00 10,176 -1.00(-6.67%)
Dec 26, 2012 14.94 15.52 14.78 15.00 4,941 -0.50(-3.23%)
Dec 24, 2012 17.25 17.25 14.75 15.50 3,264 +0.50(+3.33%)
Dec 21, 2012 14.38 15.12 14.38 15.00 5,790 -0.50(-3.23%)
Dec 20, 2012 16.25 16.50 15.00 15.50 17,698 -1.15(-6.91%)
Dec 19, 2012 16.88 17.50 16.50 16.65 1,209 -0.23(-1.33%)
Dec 18, 2012 16.25 17.25 16.25 16.88 2,808 +0.62(+3.85%)
Dec 17, 2012 17.25 17.25 16.25 16.25 980 -1.00(-5.80%)
Dec 14, 2012 17.00 17.75 17.00 17.25 2,265 +0.00(+0.00%)
Dec 13, 2012 16.25 17.46 16.25 17.25 742 +0.00(+0.00%)
Dec 12, 2012 17.75 18.01 17.00 17.25 1,800 +0.25(+1.47%)
Dec 11, 2012 17.50 17.50 16.65 17.00 1,008 -0.25(-1.45%)
Dec 10, 2012 15.75 17.50 15.75 17.25 1,467 +0.96(+5.88%)
Dec 07, 2012 18.00 18.00 16.12 16.29 955 -0.83(-4.86%)
Dec 06, 2012 18.00 18.00 17.00 17.12 2,956 -0.32(-1.86%)
Dec 05, 2012 20.00 20.00 17.00 17.45 2,655 +0.45(+2.65%)
Dec 04, 2012 17.50 18.00 17.00 17.00 4,610 +1.25(+7.94%)
Nov 30, 2012 16.00 18.06 15.75 15.75 2,810 +0.00(+0.00%)
Nov 29, 2012 15.75 16.47 15.25 15.75 1,887 -1.00(-5.97%)
Nov 28, 2012 15.50 16.95 15.50 16.75 1,263 +1.25(+8.06%)
Nov 27, 2012 15.00 16.75 14.37 15.50 2,402 -0.55(-3.43%)
Nov 26, 2012 18.00 18.00 14.75 16.05 7,042 -2.45(-13.24%)
Nov 23, 2012 17.50 18.50 17.20 18.50 1,184 +1.25(+7.25%)
Nov 21, 2012 16.17 17.25 16.17 17.25 657 +1.00(+6.15%)
Nov 20, 2012 18.75 18.75 15.00 16.25 2,886 -0.75(-4.41%)
Nov 19, 2012 17.50 17.50 16.46 17.00 704 -0.50(-2.86%)
Nov 16, 2012 17.00 17.50 16.00 17.50 662 +0.50(+2.94%)
Nov 15, 2012 15.25 17.50 15.25 17.00 1,989 +1.75(+11.48%)
Nov 14, 2012 15.80 15.80 13.79 15.25 7,871 -0.50(-3.16%)
Nov 13, 2012 18.00 18.00 15.75 15.75 2,125 -0.75(-4.56%)
Nov 12, 2012 16.50 17.50 16.50 16.50 3,129 -0.25(-1.49%)
Nov 09, 2012 21.50 21.50 16.75 16.75 13,951 -3.00(-15.19%)
Nov 08, 2012 22.25 27.50 18.25 19.75 64,410 +3.48(+21.37%)
Nov 07, 2012 16.25 16.62 16.00 16.27 1,054 -0.48(-2.85%)
Nov 06, 2012 16.50 17.00 15.50 16.75 3,240 +0.50(+3.06%)
Nov 05, 2012 17.00 17.07 16.25 16.25 9,676 -0.77(-4.54%)
Nov 02, 2012 17.50 18.50 17.02 17.02 1,620 -0.25(-1.43%)
Nov 01, 2012 17.50 18.75 17.25 17.27 658 -0.48(-2.69%)
Oct 31, 2012 17.25 18.75 16.80 17.75 1,688 +0.00(+0.00%)
Oct 26, 2012 17.25 17.75 17.75 17.75 868 +0.00(+0.00%)
Oct 25, 2012 16.50 17.75 16.50 17.75 1,513 +1.25(+7.58%)
Oct 24, 2012 17.25 17.25 16.50 16.50 1,007 -0.97(-5.57%)
Oct 23, 2012 16.38 17.47 16.25 17.47 784 -0.36(-2.02%)
Oct 19, 2012 16.75 17.83 16.75 17.83 2,044 +0.58(+3.38%)
Oct 18, 2012 17.25 17.50 16.89 17.25 632 +0.00(+0.00%)
Oct 17, 2012 18.00 18.00 16.50 17.25 1,060 +0.00(+0.00%)
Oct 16, 2012 17.26 17.95 17.25 17.25 1,466 -0.23(-1.30%)
Oct 15, 2012 16.75 17.75 16.75 17.48 4,394 -0.52(-2.90%)
Oct 12, 2012 18.00 18.50 18.00 18.00 2,481 +0.50(+2.86%)
Oct 11, 2012 17.75 18.00 17.28 17.50 2,676 +0.00(+0.00%)
Oct 10, 2012 18.75 18.75 17.50 17.50 1,746 -1.25(-6.67%)
Oct 09, 2012 18.75 18.75 17.88 18.75 3,398 +0.00(+0.01%)
Oct 08, 2012 17.75 18.75 17.75 18.75 898 +0.25(+1.34%)
Oct 05, 2012 17.50 18.50 17.25 18.50 2,209 +1.25(+7.25%)
Oct 04, 2012 17.50 17.50 17.00 17.25 631 -0.25(-1.43%)
Oct 03, 2012 16.50 17.50 16.50 17.50 3,105 +1.00(+6.06%)
Oct 02, 2012 16.88 17.50 16.25 16.50 1,846 +0.25(+1.54%)
Oct 01, 2012 16.25 17.22 16.25 16.25 2,577 -0.90(-5.26%)
Sep 28, 2012 17.25 17.50 16.75 17.15 1,170 -0.50(-2.82%)
Sep 27, 2012 17.25 17.65 17.12 17.65 1,100 +0.02(+0.14%)
Sep 26, 2012 17.00 17.75 16.75 17.62 2,601 +0.12(+0.71%)
Sep 25, 2012 19.25 19.25 16.50 17.50 2,694 -1.25(-6.67%)
Sep 24, 2012 18.75 20.00 17.25 18.75 3,113 +0.75(+4.17%)
Sep 21, 2012 18.48 19.75 17.87 18.00 13,027 -0.48(-2.57%)
Sep 20, 2012 18.25 18.48 17.25 18.48 3,947 -0.27(-1.47%)
Sep 19, 2012 18.00 19.25 16.57 18.75 18,552 +1.38(+7.91%)
Sep 18, 2012 15.95 18.00 15.39 17.38 4,502 +1.38(+8.59%)
Sep 17, 2012 15.00 16.00 14.75 16.00 1,643 +0.05(+0.31%)
Sep 14, 2012 15.00 15.95 14.25 15.95 2,391 +1.20(+8.14%)
Sep 13, 2012 15.22 15.22 14.25 14.75 1,683 +0.25(+1.72%)
Sep 12, 2012 15.00 15.50 14.25 14.50 1,528 -0.50(-3.33%)
Sep 11, 2012 13.81 15.58 13.75 15.00 6,289 +0.53(+3.63%)
Sep 10, 2012 14.43 15.18 13.83 14.47 2,021 -1.45(-9.12%)
Sep 07, 2012 15.45 16.00 14.75 15.93 4,728 -0.07(-0.45%)
Sep 06, 2012 15.00 16.00 15.00 16.00 806 +0.50(+3.23%)
Sep 05, 2012 14.29 16.62 14.00 15.50 1,195 +0.27(+1.77%)
Sep 04, 2012 15.00 15.23 14.25 15.23 1,031 -0.02(-0.13%)
Aug 31, 2012 15.75 16.74 15.25 15.25 1,916 +0.00(+0.00%)
Aug 30, 2012 15.75 15.75 15.00 15.25 1,131 +1.25(+8.93%)
Aug 28, 2012 14.00 14.00 14.00 14.00 384 -0.75(-5.08%)
Aug 27, 2012 14.75 14.83 14.75 14.75 167 -0.36(-2.37%)
Aug 24, 2012 14.50 16.25 14.50 15.11 910 +0.61(+4.19%)
Aug 23, 2012 15.00 15.00 14.12 14.50 1,842 +0.75(+5.45%)
Aug 22, 2012 12.75 15.00 12.75 13.75 1,407 +1.00(+7.84%)
Aug 21, 2012 13.50 13.75 12.50 12.75 1,361 -1.25(-8.93%)
Aug 20, 2012 15.00 15.00 13.75 14.00 4,158 -2.02(-12.64%)
Aug 17, 2012 14.75 17.88 14.75 16.02 1,225 +0.82(+5.43%)
Aug 16, 2012 16.75 17.25 15.12 15.20 1,640 -2.30(-13.14%)
Aug 15, 2012 17.49 17.50 16.01 17.50 1,287 +0.01(+0.07%)
Aug 14, 2012 17.75 17.75 17.00 17.49 517 -0.26(-1.48%)
Aug 13, 2012 18.25 18.25 17.75 17.75 565 -0.25(-1.39%)
Aug 10, 2012 18.62 18.62 17.84 18.00 305 -0.75(-4.00%)
Aug 09, 2012 18.50 18.75 18.00 18.75 668 +0.94(+5.26%)
Aug 08, 2012 18.50 18.75 17.81 17.81 2,225 -0.69(-3.72%)
Aug 07, 2012 17.25 18.50 17.25 18.50 579 +0.00(+0.00%)
Aug 06, 2012 16.50 18.50 16.30 18.50 2,405 +1.50(+8.82%)
Aug 03, 2012 17.50 17.50 17.00 17.00 438 -0.25(-1.45%)
Aug 02, 2012 17.50 17.62 17.25 17.25 878 -0.25(-1.43%)
Aug 01, 2012 17.50 17.75 16.25 17.50 2,430 +1.25(+7.69%)
Jul 31, 2012 16.75 16.75 16.00 16.25 272 +0.00(+0.00%)
Jul 30, 2012 16.00 16.50 16.00 16.25 530 +0.00(+0.00%)
Jul 27, 2012 16.75 16.82 16.00 16.25 496 -0.25(-1.52%)
Jul 26, 2012 16.00 16.75 16.00 16.50 192 +0.00(+0.00%)
Jul 25, 2012 16.75 16.75 16.02 16.50 431 +0.50(+3.12%)
Jul 24, 2012 16.00 17.00 16.00 16.00 618 +0.00(+0.00%)
Jul 23, 2012 17.50 17.50 13.83 16.00 6,821 -2.00(-11.11%)
Jul 20, 2012 18.25 18.50 17.77 18.00 980 +0.38(+2.13%)
Jul 19, 2012 15.75 18.50 15.75 17.62 26,756 -0.85(-4.60%)
Jul 18, 2012 30.00 30.00 17.43 18.48 4,266 +0.48(+2.64%)
Jul 17, 2012 17.25 18.25 17.25 18.00 1,434 +0.48(+2.77%)
Jul 16, 2012 18.43 18.43 17.51 17.52 340 -0.48(-2.69%)
Jul 13, 2012 18.00 18.25 17.50 18.00 1,895 -0.20(-1.10%)
Jul 12, 2012 17.50 18.43 17.25 18.20 18,729 +1.07(+6.28%)
Jul 11, 2012 18.00 18.75 15.78 17.12 3,734 -0.88(-4.86%)
Jul 10, 2012 17.48 19.00 16.89 18.00 17,331 -0.66(-3.52%)
Jul 09, 2012 16.75 23.25 15.00 18.66 20,072 +2.66(+16.62%)
Jul 06, 2012 12.75 16.50 12.75 16.00 5,126 +3.50(+27.95%)
Jul 05, 2012 12.50 12.75 12.50 12.50 1,374 +0.25(+2.06%)
Jul 03, 2012 11.75 12.50 11.26 12.25 1,551 -0.45(-3.51%)
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.