Palatin Technologies, Inc. (LON:0KF3)
London · Delayed Price · Currency is GBP · Price in USD 0.1900
-0.0100 (-5.00%)
Aug 1, 2025, 2:54 PM BST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 6,300 |
| Jul 31, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -18.37% | 2,645 |
| Jul 30, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 13.90% | 7,527 |
| Jul 29, 2025 | 0.22 | 0.24 | 0.18 | 0.22 | 0.22 | -6.48% | 222,451 |
| Jul 28, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -18.35% | 40,660 |
| Jul 25, 2025 | 0.36 | 0.36 | 0.23 | 0.28 | 0.28 | -14.64% | 131,112 |
| Jul 24, 2025 | 0.36 | 0.36 | 0.29 | 0.33 | 0.33 | 45.05% | 28,260 |
| Jul 23, 2025 | 0.19 | 0.24 | 0.19 | 0.23 | 0.23 | 28.31% | 28,403 |
| Jul 22, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 10.81% | 8,669 |
| Jul 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 5,529 |
| Jul 18, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 5.86% | 8,629 |
| Jul 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.43% | 4,348 |
| Jul 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.30% | 8,000 |
| Jul 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.52% | 3,000 |
| Jul 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.38% | 3,000 |
| Jul 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.86% | 4,500 |
| Jul 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.08% | 4,000 |
| Jul 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.36% | 10,000 |
| Jul 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -11.62% | 2,873 |
| Jul 3, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.95% | 5,004 |
| Jul 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.92% | 2,500 |
| Jun 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 10.00% | 2,274 |
| Jun 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -11.39% | 260 |
| Jun 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 8.89% | 2,000 |
| Jun 23, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -9.31% | 9,480 |
| Jun 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.26% | 6,418 |
| Jun 18, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 38.94% | 12,050 |
| Jun 13, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.19% | 2,000 |
| Jun 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.11% | 10,000 |
| Jun 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 9.39% | 2,400 |
| Jun 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.82% | 200 |
| Jun 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.90% | 2,000 |
| Jun 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 8,790 |
| Jun 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3,517 |
| May 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.84% | 800 |
| May 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.61% | 3,008 |
| May 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10% | 4,000 |
| May 23, 2025 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | -9.29% | 7,403 |
| May 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 14.26% | 5,466 |
| May 21, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -23.04% | 8,271 |
| May 20, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 12.72% | 1,215 |
| May 19, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -24.05% | 1,023 |
| May 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 3.52% | 10,000 |
| May 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 40.78% | 22,682 |
| May 14, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 8.42% | 6,044 |
| May 13, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -13.64% | 2,654 |
| May 12, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 18.28% | 7,626 |
| May 9, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -1.90% | 20,387 |
| May 7, 2025 | 0.07 | 0.10 | 0.07 | 0.09 | 0.09 | -43.23% | 58,567 |
| May 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -14.36% | 300 |