Palatin Technologies, Inc. (LON:0KF3)
London · Delayed Price · Currency is GBP · Price in USD 8.58
-1.44 (-14.37%)
Sep 8, 2025, 2:32 PM BST
Palatin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 8.63 | 8.63 | 8.58 | 8.58 | 8.58 | -14.37% | 274 |
| Sep 2, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 45.64% | 4,720 |
| Aug 18, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -14.00% | 103 |
| Aug 11, 2025 | 8.50 | 8.50 | 7.50 | 8.00 | 8.00 | -15.79% | 7,531 |
| Aug 8, 2025 | 10.00 | 10.00 | 9.50 | 9.50 | 9.50 | -20.83% | 2,752 |
| Aug 7, 2025 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | 4.35% | 325,200 |
| Aug 6, 2025 | 9.59 | 11.50 | 9.59 | 11.50 | 11.50 | 53.33% | 6,059 |
| Aug 5, 2025 | 8.27 | 8.27 | 7.50 | 7.50 | 7.50 | -9.09% | 700 |
| Aug 4, 2025 | 9.05 | 9.05 | 8.25 | 8.25 | 8.25 | -13.16% | 16,480 |
| Aug 1, 2025 | 9.80 | 9.80 | 9.50 | 9.50 | 9.50 | -5.00% | 6,300 |
| Jul 31, 2025 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | -18.37% | 2,645 |
| Jul 30, 2025 | 12.25 | 12.50 | 11.50 | 12.25 | 12.25 | 13.85% | 7,527 |
| Jul 29, 2025 | 10.91 | 12.00 | 8.90 | 10.76 | 10.76 | -6.43% | 222,451 |
| Jul 28, 2025 | 13.50 | 13.50 | 11.50 | 11.50 | 11.50 | -18.38% | 40,660 |
| Jul 25, 2025 | 17.76 | 17.76 | 11.56 | 14.09 | 14.09 | -14.61% | 131,112 |
| Jul 24, 2025 | 18.15 | 18.15 | 14.30 | 16.50 | 16.50 | 44.99% | 28,260 |
| Jul 23, 2025 | 9.40 | 12.00 | 9.40 | 11.38 | 11.38 | 28.30% | 28,403 |
| Jul 22, 2025 | 8.22 | 8.87 | 8.22 | 8.87 | 8.87 | 10.87% | 8,669 |
| Jul 21, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 6.67% | 5,529 |
| Jul 18, 2025 | 7.28 | 7.50 | 7.05 | 7.50 | 7.50 | 5.78% | 8,629 |
| Jul 17, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 3.50% | 4,348 |
| Jul 15, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 5.22% | 160 |
| Jul 14, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -5.52% | 60 |
| Jul 11, 2025 | 6.88 | 6.89 | 6.88 | 6.89 | 6.89 | -4.31% | 60 |
| Jul 10, 2025 | 7.01 | 7.20 | 7.01 | 7.20 | 7.20 | 2.86% | 90 |
| Jul 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -5.15% | 80 |
| Jul 8, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 5.43% | 200 |
| Jul 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -11.62% | 57 |
| Jul 3, 2025 | 7.71 | 7.92 | 7.71 | 7.92 | 7.92 | 5.88% | 100 |
| Jul 1, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -2.86% | 50 |
| Jun 27, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 10.00% | 45 |
| Jun 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -11.39% | 5 |
| Jun 24, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 8.82% | 40 |
| Jun 23, 2025 | 7.11 | 7.50 | 7.11 | 7.26 | 7.26 | -9.25% | 190 |
| Jun 20, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | 5.26% | 128 |
| Jun 18, 2025 | 6.00 | 7.60 | 6.00 | 7.60 | 7.60 | 38.94% | 241 |
| Jun 13, 2025 | 5.15 | 5.47 | 5.15 | 5.47 | 5.47 | 4.19% | 40 |
| Jun 12, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -4.20% | 200 |
| Jun 10, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 9.38% | 48 |
| Jun 6, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -2.72% | 4 |
| Jun 5, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 2.79% | 40 |
| Jun 4, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 5.25% | 176 |
| Jun 2, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 70 |
| May 29, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -3.84% | 16 |
| May 28, 2025 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | -3.51% | 60 |
| May 27, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 80 |
| May 23, 2025 | 5.00 | 5.75 | 5.00 | 5.13 | 5.13 | -9.20% | 148 |
| May 22, 2025 | 6.00 | 6.00 | 5.65 | 5.65 | 5.65 | 14.14% | 109 |
| May 21, 2025 | 5.85 | 5.85 | 4.88 | 4.95 | 4.95 | -23.02% | 165 |
| May 20, 2025 | 6.50 | 6.50 | 6.03 | 6.43 | 6.43 | 12.81% | 24 |