Skip to main content

Palatin Technologies (NY: PTN )

3.130 -0.060 (-1.88%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 3.120 3.190 2.960 3.130 386,184 -0.06(-1.88%)
Feb 22, 2024 3.070 3.190 2.970 3.190 325,965 +0.21(+7.05%)
Feb 21, 2024 3.210 3.300 2.860 2.980 592,749 -0.26(-8.02%)
Feb 20, 2024 3.090 3.370 3.000 3.240 789,182 +0.22(+7.28%)
Feb 16, 2024 3.260 3.280 2.950 3.020 1,001,014 -0.13(-4.13%)
Feb 15, 2024 4.030 4.040 3.050 3.150 1,338,838 -0.99(-23.91%)
Feb 14, 2024 4.000 4.180 3.960 4.140 370,017 +0.19(+4.81%)
Feb 13, 2024 4.000 4.070 3.760 3.950 418,068 -0.15(-3.66%)
Feb 12, 2024 4.330 4.650 4.100 4.100 414,090 -0.15(-3.53%)
Feb 09, 2024 4.070 4.250 3.950 4.250 390,431 +0.23(+5.72%)
Feb 08, 2024 4.050 4.199 3.720 4.020 404,186 -0.07(-1.71%)
Feb 07, 2024 4.200 4.200 3.810 4.090 384,799 -0.08(-1.92%)
Feb 06, 2024 4.150 4.280 3.900 4.170 324,629 +0.10(+2.46%)
Feb 05, 2024 3.800 4.390 3.627 4.070 929,849 +0.29(+7.67%)
Feb 02, 2024 3.900 3.900 3.327 3.780 548,711 +0.17(+4.71%)
Feb 01, 2024 4.290 4.290 3.450 3.610 636,255 -0.60(-14.25%)
Jan 31, 2024 5.130 5.220 4.130 4.210 926,635 -0.67(-13.73%)
Jan 30, 2024 4.960 5.150 4.560 4.880 901,316 -0.58(-10.62%)
Jan 29, 2024 4.420 5.650 4.370 5.460 974,646 +1.13(+26.10%)
Jan 26, 2024 4.010 4.400 3.810 4.330 430,326 +0.33(+8.25%)
Jan 25, 2024 3.900 4.000 3.650 4.000 229,004 +0.18(+4.71%)
Jan 24, 2024 3.870 4.010 3.600 3.820 303,859 +0.01(+0.26%)
Jan 23, 2024 3.710 3.900 3.510 3.810 240,145 +0.14(+3.81%)
Jan 22, 2024 3.700 4.070 3.460 3.670 800,513 -0.01(-0.27%)
Jan 19, 2024 2.950 3.720 2.950 3.680 703,718 +0.76(+26.03%)
Jan 18, 2024 2.940 2.970 2.770 2.920 227,252 +0.00(+0.00%)
Jan 17, 2024 2.950 2.990 2.800 2.920 194,764 +0.04(+1.39%)
Jan 16, 2024 2.940 3.050 2.810 2.880 199,363 +0.08(+2.86%)
Jan 12, 2024 2.830 2.925 2.710 2.800 238,983 +0.03(+1.08%)
Jan 11, 2024 2.900 2.950 2.630 2.770 218,974 -0.08(-2.81%)
Jan 10, 2024 2.950 3.150 2.800 2.850 115,276 -0.08(-2.73%)
Jan 09, 2024 3.030 3.360 2.850 2.930 698,111 -0.17(-5.48%)
Jan 08, 2024 2.800 3.120 2.530 3.100 440,911 +0.35(+12.73%)
Jan 05, 2024 2.660 2.950 2.440 2.750 420,936 +0.13(+4.96%)
Jan 04, 2024 3.370 3.440 2.560 2.620 673,240 -0.83(-24.06%)
Jan 03, 2024 3.860 3.900 3.300 3.450 190,418 -0.41(-10.62%)
Jan 02, 2024 3.960 4.090 3.530 3.860 330,733 -0.12(-3.02%)
Dec 29, 2023 3.700 3.980 3.250 3.980 479,370 +0.11(+2.84%)
Dec 28, 2023 4.200 4.220 3.750 3.870 838,221 -0.04(-1.02%)
Dec 27, 2023 3.400 4.240 3.350 3.910 1,279,348 +0.61(+18.48%)
Dec 26, 2023 2.890 3.450 2.890 3.300 538,128 +0.42(+14.58%)
Dec 22, 2023 2.600 2.935 2.590 2.880 356,300 +0.32(+12.50%)
Dec 21, 2023 2.450 2.690 2.373 2.560 246,337 +0.09(+3.64%)
Dec 20, 2023 2.300 2.710 2.267 2.470 968,813 +0.05(+2.07%)
Dec 19, 2023 2.430 2.550 2.380 2.420 62,211 -0.01(-0.41%)
Dec 18, 2023 2.670 2.726 2.320 2.430 192,583 -0.22(-8.30%)
Dec 15, 2023 2.620 2.740 2.500 2.650 131,928 +0.01(+0.38%)
Dec 14, 2023 2.690 2.775 2.600 2.640 104,444 +0.04(+1.54%)
Dec 13, 2023 2.670 2.750 2.500 2.600 85,628 +0.08(+3.17%)
Dec 12, 2023 2.750 2.990 2.446 2.520 151,333 -0.16(-5.97%)
Dec 11, 2023 3.020 3.390 2.650 2.680 284,227 -0.34(-11.26%)
Dec 08, 2023 2.700 3.280 2.671 3.020 401,710 +0.36(+13.53%)
Dec 07, 2023 2.590 2.730 2.525 2.660 110,714 +0.09(+3.50%)
Dec 06, 2023 2.360 2.750 2.360 2.570 175,730 +0.21(+8.90%)
Dec 05, 2023 2.330 2.490 2.250 2.360 171,096 +0.00(+0.00%)
Dec 04, 2023 2.210 2.520 2.210 2.360 257,499 +0.14(+6.31%)
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.