Skip to main content

Palatin Technologies (NY: PTN )

0.8254 -0.0346 (-4.02%)
Streaming Delayed Price Updated: 2:20 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 0.8913 0.9495 0.8300 0.8559 501,187 -0.04(-3.96%)
Dec 11, 2024 0.9500 0.9803 0.8623 0.8912 323,110 -0.05(-5.74%)
Dec 10, 2024 0.9100 0.9900 0.8201 0.9455 291,225 +0.03(+3.39%)
Dec 09, 2024 0.9100 0.9200 0.8600 0.9145 213,981 +0.01(+1.20%)
Dec 06, 2024 0.9000 0.9200 0.7164 0.9037 2,003,476 -0.03(-2.84%)
Dec 05, 2024 0.9600 0.9772 0.9003 0.9301 709,039 -0.07(-6.80%)
Dec 04, 2024 1.100 1.100 0.9614 0.9980 575,723 -0.08(-7.59%)
Dec 03, 2024 1.160 1.160 1.070 1.080 112,915 -0.07(-6.09%)
Dec 02, 2024 1.140 1.194 1.100 1.150 207,109 +0.01(+0.88%)
Nov 29, 2024 1.140 1.220 1.100 1.140 138,145 +0.01(+0.88%)
Nov 27, 2024 1.080 1.150 1.055 1.130 125,366 +0.06(+5.61%)
Nov 26, 2024 1.190 1.190 1.030 1.070 249,840 -0.03(-2.73%)
Nov 25, 2024 0.9661 1.260 0.9599 1.100 507,869 +0.14(+14.58%)
Nov 22, 2024 0.9400 0.9800 0.9200 0.9600 173,900 +0.02(+2.29%)
Nov 21, 2024 0.9200 0.9669 0.9100 0.9385 107,102 +0.02(+2.66%)
Nov 20, 2024 0.9300 0.9470 0.9000 0.9142 172,470 -0.02(-1.70%)
Nov 19, 2024 0.9700 0.9750 0.9100 0.9300 184,372 -0.02(-2.11%)
Nov 18, 2024 0.9500 1.000 0.9051 0.9500 224,386 +0.02(+1.69%)
Nov 15, 2024 1.070 1.070 0.9208 0.9342 256,378 -0.14(-12.69%)
Nov 14, 2024 1.100 1.100 1.030 1.070 315,495 -0.12(-10.08%)
Nov 13, 2024 1.210 1.260 1.150 1.190 197,796 -0.01(-0.83%)
Nov 12, 2024 1.180 1.223 1.150 1.200 96,061 +0.00(+0.00%)
Nov 11, 2024 1.350 1.400 1.180 1.200 269,709 -0.10(-7.69%)
Nov 08, 2024 1.170 1.330 1.160 1.300 338,551 +0.14(+12.07%)
Nov 07, 2024 1.100 1.180 1.080 1.160 149,127 +0.07(+6.42%)
Nov 06, 2024 1.200 1.200 1.060 1.090 239,793 -0.08(-6.84%)
Nov 05, 2024 1.190 1.230 1.150 1.170 122,289 -0.02(-1.68%)
Nov 04, 2024 1.200 1.250 1.090 1.190 209,842 -0.01(-0.83%)
Nov 01, 2024 1.240 1.400 1.150 1.200 353,611 -0.04(-3.23%)
Oct 31, 2024 1.270 1.350 1.210 1.240 679,411 -0.02(-1.59%)
Oct 30, 2024 1.160 1.400 1.120 1.260 580,204 +0.11(+9.57%)
Oct 29, 2024 1.210 1.210 1.130 1.150 277,968 -0.06(-4.96%)
Oct 28, 2024 1.110 1.210 1.083 1.210 222,246 +0.12(+11.01%)
Oct 25, 2024 1.080 1.130 1.060 1.090 263,021 -0.01(-0.91%)
Oct 24, 2024 1.100 1.149 1.020 1.100 184,453 +0.01(+0.92%)
Oct 23, 2024 1.090 1.177 1.050 1.090 167,334 +0.04(+3.81%)
Oct 22, 2024 0.9900 1.080 0.9900 1.050 96,682 +0.04(+3.96%)
Oct 21, 2024 0.9800 1.040 0.9700 1.010 136,257 +0.03(+3.06%)
Oct 18, 2024 1.010 1.040 0.9800 0.9800 163,682 -0.02(-2.00%)
Oct 17, 2024 0.9300 1.040 0.9300 1.000 257,662 +0.06(+6.38%)
Oct 16, 2024 0.9000 0.9400 0.8734 0.9400 145,904 +0.07(+7.55%)
Oct 15, 2024 0.8700 0.8990 0.8612 0.8740 153,259 +0.01(+0.81%)
Oct 14, 2024 0.9000 0.9100 0.8467 0.8670 165,293 -0.01(-1.49%)
Oct 11, 2024 0.8700 0.8969 0.8300 0.8801 211,996 +0.00(+0.02%)
Oct 10, 2024 0.8990 0.9000 0.8580 0.8799 111,994 -0.00(-0.38%)
Oct 09, 2024 0.8822 0.9000 0.8500 0.8833 128,530 +0.01(+1.42%)
Oct 08, 2024 0.9159 0.9599 0.8500 0.8709 217,167 -0.04(-4.30%)
Oct 07, 2024 0.8830 0.9700 0.8400 0.9100 335,671 +0.03(+3.05%)
Oct 04, 2024 0.8900 0.9099 0.8200 0.8831 229,076 +0.06(+6.65%)
Oct 03, 2024 0.8228 0.8600 0.8000 0.8280 177,331 +0.01(+0.98%)
Oct 02, 2024 0.8900 0.9065 0.8100 0.8200 210,245 -0.06(-6.82%)
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.