Palatin Technologies, Inc. (PTNT)
OTCMKTS · Delayed Price · Currency is USD
7.27
-0.63 (-7.97%)
At close: Oct 7, 2025
Palatin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 7.28 | 7.36 | 7.20 | 7.27 | 7.27 | -7.97% | 1,312 |
| Oct 6, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 0.64% | 3,360 |
| Oct 3, 2025 | 7.60 | 8.09 | 7.20 | 7.85 | 7.85 | -1.88% | 1,918 |
| Oct 2, 2025 | 7.20 | 8.00 | 7.20 | 8.00 | 8.00 | 1.91% | 1,229 |
| Oct 1, 2025 | 7.85 | 7.85 | 7.69 | 7.85 | 7.85 | -0.85% | 2,851 |
| Sep 30, 2025 | 8.20 | 8.50 | 6.90 | 7.92 | 7.92 | 25.47% | 6,754 |
| Sep 29, 2025 | 10.05 | 10.06 | 6.31 | 6.31 | 6.31 | -37.21% | 6,755 |
| Sep 26, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -1.93% | 623 |
| Sep 25, 2025 | 10.05 | 10.25 | 10.05 | 10.25 | 10.25 | -0.97% | 2,009 |
| Sep 24, 2025 | 10.25 | 10.50 | 10.15 | 10.35 | 10.35 | 2.86% | 3,283 |
| Sep 23, 2025 | 9.80 | 11.70 | 9.65 | 10.06 | 10.06 | 9.47% | 7,466 |
| Sep 22, 2025 | 8.64 | 9.50 | 8.64 | 9.19 | 9.19 | 6.37% | 6,318 |
| Sep 19, 2025 | 8.30 | 8.64 | 8.30 | 8.64 | 8.64 | 1.65% | 1,611 |
| Sep 18, 2025 | 8.31 | 8.50 | 8.31 | 8.50 | 8.50 | 1.80% | 4,254 |
| Sep 17, 2025 | 8.31 | 8.35 | 8.31 | 8.35 | 8.35 | -1.07% | 1,294 |
| Sep 16, 2025 | 8.36 | 8.44 | 8.36 | 8.44 | 8.44 | - | 2,654 |
| Sep 15, 2025 | 8.56 | 8.56 | 8.38 | 8.44 | 8.44 | -2.43% | 3,940 |
| Sep 12, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.72% | 2,322 |
| Sep 11, 2025 | 8.90 | 8.90 | 8.59 | 8.59 | 8.59 | -1.85% | 659 |
| Sep 10, 2025 | 8.51 | 8.80 | 8.51 | 8.75 | 8.75 | 1.48% | 2,267 |
| Sep 9, 2025 | 8.50 | 8.90 | 8.48 | 8.62 | 8.62 | -0.32% | 2,502 |
| Sep 8, 2025 | 8.63 | 8.68 | 8.63 | 8.65 | 8.65 | -3.89% | 1,616 |
| Sep 5, 2025 | 8.86 | 9.04 | 8.82 | 9.00 | 9.00 | - | 1,177 |
| Sep 4, 2025 | 9.49 | 9.49 | 9.00 | 9.00 | 9.00 | -2.20% | 2,003 |
| Sep 3, 2025 | 9.27 | 9.50 | 9.03 | 9.20 | 9.20 | -3.14% | 4,210 |
| Sep 2, 2025 | 10.20 | 10.20 | 9.50 | 9.50 | 9.50 | -6.95% | 2,589 |
| Aug 29, 2025 | 10.26 | 10.26 | 10.21 | 10.21 | 10.21 | - | 1,375 |
| Aug 28, 2025 | 10.64 | 10.64 | 10.21 | 10.21 | 10.21 | -3.68% | 1,243 |
| Aug 27, 2025 | 10.06 | 10.88 | 10.06 | 10.60 | 10.60 | 4.33% | 15,633 |
| Aug 26, 2025 | 10.25 | 10.25 | 10.16 | 10.16 | 10.16 | -4.69% | 830 |
| Aug 25, 2025 | 10.49 | 10.75 | 10.25 | 10.66 | 10.66 | 13.28% | 5,954 |
| Aug 22, 2025 | 10.01 | 10.49 | 9.41 | 9.41 | 9.41 | -5.99% | 2,719 |
| Aug 21, 2025 | 9.99 | 10.49 | 9.99 | 10.01 | 10.01 | 0.10% | 1,771 |
| Aug 20, 2025 | 10.00 | 10.00 | 9.30 | 10.00 | 10.00 | -0.99% | 2,171 |
| Aug 19, 2025 | 8.25 | 12.48 | 8.25 | 10.10 | 10.10 | 15.43% | 27,622 |
| Aug 18, 2025 | 6.00 | 9.36 | 6.00 | 8.75 | 8.75 | 57.66% | 38,693 |
| Aug 15, 2025 | 5.50 | 5.55 | 5.45 | 5.55 | 5.55 | 1.83% | 1,064 |
| Aug 14, 2025 | 6.00 | 6.00 | 5.20 | 5.45 | 5.45 | -2.68% | 3,957 |
| Aug 13, 2025 | 6.75 | 7.00 | 5.00 | 5.60 | 5.60 | -22.22% | 7,665 |
| Aug 12, 2025 | 6.50 | 7.78 | 6.50 | 7.20 | 7.20 | -14.79% | 7,358 |
| Aug 11, 2025 | 9.00 | 10.00 | 6.25 | 8.45 | 8.45 | -7.65% | 20,425 |
| Aug 8, 2025 | 10.59 | 11.00 | 9.15 | 9.15 | 9.15 | -16.82% | 1,850 |
| Aug 7, 2025 | 12.50 | 13.50 | 10.59 | 11.00 | 11.00 | -10.20% | 25,400 |
| Aug 6, 2025 | 8.50 | 12.50 | 7.75 | 12.25 | 12.25 | 61.12% | 39,050 |
| Aug 5, 2025 | 8.27 | 8.27 | 7.20 | 7.60 | 7.60 | -8.12% | 4,150 |
| Aug 4, 2025 | 9.55 | 9.55 | 8.10 | 8.28 | 8.28 | -8.56% | 3,900 |
| Aug 1, 2025 | 9.80 | 10.10 | 8.75 | 9.05 | 9.05 | -13.81% | 2,900 |
| Jul 31, 2025 | 10.50 | 11.60 | 9.19 | 10.50 | 10.50 | -4.55% | 8,800 |
| Jul 30, 2025 | 11.83 | 12.69 | 10.10 | 11.00 | 11.00 | -0.23% | 11,150 |
| Jul 29, 2025 | 11.25 | 12.00 | 8.30 | 11.03 | 11.03 | 2.08% | 46,350 |