Skip to main content

Palatin Technologies (NY: PTN )

1.870 +0.270 (+16.88%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 10.25 10.75 10.05 10.75 43,911 +0.50(+4.88%)
Jun 29, 2017 10.25 10.50 10.12 10.25 32,511 +0.08(+0.79%)
Jun 28, 2017 10.50 10.58 10.00 10.17 31,364 -0.46(-4.28%)
Jun 27, 2017 10.50 10.82 10.30 10.62 56,391 +0.15(+1.43%)
Jun 26, 2017 10.25 10.50 10.14 10.47 75,640 +0.52(+5.22%)
Jun 23, 2017 9.625 10.25 9.500 9.955 83,820 +0.33(+3.43%)
Jun 22, 2017 9.000 9.748 9.000 9.625 50,655 +0.62(+6.94%)
Jun 21, 2017 9.375 9.375 9.000 9.000 36,322 -0.25(-2.68%)
Jun 20, 2017 9.185 9.450 8.850 9.248 64,025 +0.06(+0.68%)
Jun 19, 2017 8.750 9.250 8.600 9.185 93,984 +0.44(+4.97%)
Jun 16, 2017 8.975 8.975 8.440 8.750 56,757 +0.00(+0.00%)
Jun 15, 2017 8.762 8.975 8.750 8.750 23,498 -0.10(-1.16%)
Jun 14, 2017 8.925 9.457 8.750 8.852 31,345 +0.06(+0.71%)
Jun 13, 2017 8.750 8.977 8.525 8.790 35,319 +0.04(+0.46%)
Jun 12, 2017 8.750 9.123 8.750 8.750 31,537 -0.25(-2.78%)
Jun 09, 2017 9.150 9.342 8.627 9.000 36,507 +0.14(+1.55%)
Jun 08, 2017 8.750 8.963 8.625 8.863 24,734 +0.11(+1.26%)
Jun 07, 2017 8.887 8.977 8.625 8.752 29,294 -0.18(-1.96%)
Jun 06, 2017 9.000 9.175 8.875 8.928 19,402 -0.07(-0.81%)
Jun 05, 2017 9.012 9.387 8.750 9.000 25,505 -0.50(-5.26%)
Jun 02, 2017 9.240 9.500 9.047 9.500 21,451 +0.56(+6.29%)
Jun 01, 2017 8.875 9.375 8.873 8.938 28,213 +0.12(+1.42%)
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%)
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.