Skip to main content

Palatin Technologies (NY: PTN )

1.710 -0.100 (-5.52%)
Official Closing Price Updated: 8:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 1.800 1.847 1.700 1.710 69,442 -0.10(-5.52%)
Jul 17, 2024 1.810 1.860 1.770 1.810 54,455 -0.01(-0.55%)
Jul 16, 2024 1.800 1.890 1.780 1.820 70,757 -0.01(-0.55%)
Jul 15, 2024 1.820 1.870 1.750 1.830 88,605 +0.06(+3.39%)
Jul 12, 2024 1.740 1.800 1.730 1.770 51,600 +0.01(+0.57%)
Jul 11, 2024 1.750 1.800 1.710 1.760 71,862 +0.05(+2.92%)
Jul 10, 2024 1.710 1.790 1.700 1.710 84,871 -0.06(-3.39%)
Jul 09, 2024 1.830 1.830 1.740 1.770 66,420 -0.01(-0.56%)
Jul 08, 2024 1.820 1.840 1.740 1.780 64,097 -0.02(-1.11%)
Jul 05, 2024 1.820 1.840 1.760 1.800 82,532 +0.04(+2.27%)
Jul 03, 2024 1.880 1.960 1.760 1.760 94,079 -0.12(-6.38%)
Jul 02, 2024 1.890 1.900 1.800 1.880 70,895 +0.02(+1.08%)
Jul 01, 2024 1.940 1.980 1.840 1.860 107,305 -0.09(-4.62%)
Jun 28, 2024 1.930 1.970 1.830 1.950 119,810 +0.05(+2.63%)
Jun 27, 2024 1.830 1.920 1.810 1.900 60,301 +0.08(+4.40%)
Jun 26, 2024 1.780 1.840 1.780 1.820 38,056 +0.01(+0.55%)
Jun 25, 2024 1.810 1.870 1.800 1.810 35,607 -0.01(-0.55%)
Jun 24, 2024 1.860 1.920 1.810 1.820 75,476 -0.07(-3.70%)
Jun 21, 2024 1.840 1.960 1.800 1.890 136,480 +0.01(+0.53%)
Jun 20, 2024 2.080 2.094 1.860 1.880 126,487 -0.19(-9.18%)
Jun 18, 2024 1.830 2.080 1.810 2.070 186,688 +0.25(+13.74%)
Jun 17, 2024 1.860 1.860 1.740 1.820 66,411 -0.00(-0.11%)
Jun 14, 2024 1.920 1.946 1.750 1.822 107,772 -0.12(-6.08%)
Jun 13, 2024 1.970 2.030 1.890 1.940 74,094 -0.03(-1.52%)
Jun 12, 2024 1.900 1.980 1.850 1.970 101,341 +0.12(+6.49%)
Jun 11, 2024 1.870 1.880 1.820 1.850 36,982 -0.01(-0.54%)
Jun 10, 2024 1.870 1.910 1.850 1.860 46,060 -0.01(-0.53%)
Jun 07, 2024 2.000 2.010 1.860 1.870 57,883 -0.17(-8.33%)
Jun 06, 2024 2.000 2.130 1.961 2.040 134,787 +0.08(+4.08%)
Jun 05, 2024 1.880 1.980 1.873 1.960 62,561 +0.13(+7.10%)
Jun 04, 2024 1.830 1.930 1.810 1.830 70,121 -0.05(-2.66%)
Jun 03, 2024 1.820 1.900 1.760 1.880 85,210 +0.08(+4.44%)
May 31, 2024 1.870 1.905 1.785 1.800 67,475 -0.07(-3.74%)
May 30, 2024 1.850 1.900 1.790 1.870 50,396 +0.04(+2.19%)
May 29, 2024 1.860 1.903 1.830 1.830 75,027 -0.08(-4.19%)
May 28, 2024 2.030 2.030 1.870 1.910 121,838 -0.09(-4.50%)
May 24, 2024 1.990 2.070 1.890 2.000 259,938 +0.01(+0.50%)
May 23, 2024 2.050 2.050 1.910 1.990 112,311 -0.05(-2.45%)
May 22, 2024 2.030 2.100 2.010 2.040 57,564 -0.03(-1.45%)
May 21, 2024 2.070 2.072 1.960 2.070 100,795 +0.03(+1.47%)
May 20, 2024 2.000 2.110 2.000 2.040 93,584 +0.04(+2.00%)
May 17, 2024 2.020 2.140 2.000 2.000 98,444 -0.04(-1.96%)
May 16, 2024 2.100 2.135 2.020 2.040 134,330 -0.03(-1.45%)
May 15, 2024 2.210 2.250 1.900 2.070 386,490 -0.34(-14.11%)
May 14, 2024 2.460 2.460 2.200 2.410 239,211 -0.02(-0.82%)
May 13, 2024 2.300 2.480 2.300 2.430 217,374 +0.14(+6.11%)
May 10, 2024 2.420 2.470 2.210 2.290 228,877 -0.06(-2.55%)
May 09, 2024 2.090 2.430 2.090 2.350 428,120 +0.30(+14.63%)
May 08, 2024 2.080 2.100 2.030 2.050 75,196 -0.03(-1.44%)
May 07, 2024 2.040 2.140 2.000 2.080 152,763 +0.08(+4.00%)
May 06, 2024 2.120 2.210 1.972 2.000 372,888 -0.11(-5.21%)
May 03, 2024 2.100 2.165 2.010 2.110 553,607 +0.06(+2.93%)
May 02, 2024 1.910 2.150 1.890 2.050 649,919 +0.18(+9.63%)
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.