Skip to main content

Palatin Technologies (NY: PTN )

1.890 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 1.890 1.950 1.860 1.890 180,641 -0.01(-0.53%)
Apr 17, 2024 1.880 1.944 1.820 1.900 234,269 +0.03(+1.60%)
Apr 16, 2024 1.870 1.910 1.810 1.870 240,119 +0.05(+2.75%)
Apr 15, 2024 1.940 1.980 1.814 1.820 295,919 -0.10(-5.21%)
Apr 12, 2024 1.990 2.028 1.850 1.920 320,223 -0.08(-4.00%)
Apr 11, 2024 1.870 2.030 1.870 2.000 303,344 +0.13(+6.95%)
Apr 10, 2024 2.110 2.110 1.750 1.870 496,597 -0.21(-10.10%)
Apr 09, 2024 2.100 2.170 1.910 2.080 820,194 +0.06(+2.97%)
Apr 08, 2024 1.800 2.880 1.800 2.020 12,676,987 +0.26(+14.77%)
Apr 05, 2024 1.750 1.767 1.690 1.760 94,463 +0.02(+1.15%)
Apr 04, 2024 1.720 1.800 1.655 1.740 106,113 +0.04(+2.35%)
Apr 03, 2024 1.680 1.720 1.640 1.700 98,182 -0.02(-1.16%)
Apr 02, 2024 1.800 1.820 1.680 1.720 106,179 -0.04(-2.27%)
Apr 01, 2024 1.860 1.900 1.750 1.760 71,131 -0.11(-5.88%)
Mar 28, 2024 1.610 1.920 1.610 1.870 397,739 +0.27(+16.88%)
Mar 27, 2024 1.630 1.670 1.580 1.600 112,919 -0.02(-1.23%)
Mar 26, 2024 1.550 1.650 1.530 1.620 186,929 +0.10(+6.58%)
Mar 25, 2024 1.560 1.600 1.520 1.520 103,113 -0.03(-1.94%)
Mar 22, 2024 1.570 1.620 1.510 1.550 150,357 -0.07(-4.32%)
Mar 21, 2024 1.580 1.660 1.550 1.620 165,581 +0.05(+3.18%)
Mar 20, 2024 1.600 1.600 1.460 1.570 254,677 +0.01(+0.64%)
Mar 19, 2024 1.580 1.631 1.530 1.560 163,343 -0.04(-2.50%)
Mar 18, 2024 1.550 1.730 1.520 1.600 369,433 +0.06(+3.90%)
Mar 15, 2024 1.540 1.630 1.510 1.540 378,861 +0.04(+2.67%)
Mar 14, 2024 1.600 1.600 1.500 1.500 265,748 -0.10(-6.25%)
Mar 13, 2024 1.700 1.710 1.600 1.600 185,497 -0.07(-4.19%)
Mar 12, 2024 1.750 1.760 1.640 1.670 188,444 -0.04(-2.34%)
Mar 11, 2024 1.880 1.880 1.630 1.710 471,037 -0.13(-7.07%)
Mar 08, 2024 1.930 1.980 1.785 1.840 504,998 -0.05(-2.65%)
Mar 07, 2024 1.880 1.940 1.830 1.890 148,129 +0.03(+1.61%)
Mar 06, 2024 1.980 2.020 1.830 1.860 541,284 -0.11(-5.58%)
Mar 05, 2024 1.980 2.140 1.960 1.970 359,527 -0.01(-0.51%)
Mar 04, 2024 2.240 2.260 1.950 1.980 875,093 -0.22(-10.00%)
Mar 01, 2024 2.040 2.340 2.020 2.200 980,087 +0.19(+9.45%)
Feb 29, 2024 2.290 2.303 1.850 2.010 1,548,727 -0.44(-17.96%)
Feb 28, 2024 2.200 2.760 2.040 2.450 3,930,433 -1.52(-38.29%)
Feb 27, 2024 3.650 3.993 3.558 3.970 671,769 +0.35(+9.67%)
Feb 26, 2024 3.110 3.670 3.020 3.620 941,373 +0.49(+15.65%)
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%)
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.