Palatin Technologies, Inc. (PTNT)
OTCMKTS · Delayed Price · Currency is USD
0.2300
-0.1500 (-39.47%)
Jul 25, 2025, 4:00 PM EDT

Palatin Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20250.380.390.200.230.23-39.47%1,253,076
Jul 24, 20250.340.390.290.380.3840.74%2,753,345
Jul 23, 20250.170.330.160.270.2756.03%2,563,603
Jul 22, 20250.160.180.160.170.175.26%550,761
Jul 21, 20250.160.170.150.160.164.38%110,011
Jul 18, 20250.140.160.130.160.167.95%358,324
Jul 17, 20250.140.160.140.150.155.23%240,126
Jul 16, 20250.130.150.130.140.146.25%107,647
Jul 15, 20250.130.140.130.130.132.35%163,759
Jul 14, 20250.140.140.130.130.13-6.25%174,406
Jul 11, 20250.140.140.130.140.14-4.49%264,556
Jul 10, 20250.140.140.140.140.141.57%60,290
Jul 9, 20250.150.150.140.140.14-3.31%95,599
Jul 8, 20250.150.150.130.150.15-3.74%156,416
Jul 7, 20250.150.160.140.150.15-5.85%84,291
Jul 3, 20250.150.160.130.160.166.67%374,059
Jul 2, 20250.140.160.140.150.151.63%55,777
Jul 1, 20250.150.150.140.150.155.43%73,586
Jun 30, 20250.140.150.140.140.14-6.67%52,052
Jun 27, 20250.160.160.150.150.15-3.23%119,863
Jun 26, 20250.130.160.130.160.163.33%466,943
Jun 25, 20250.150.160.140.150.15-138,694
Jun 24, 20250.140.160.140.150.15-149,213
Jun 23, 20250.150.160.140.150.15-6.25%138,029
Jun 20, 20250.130.170.130.160.168.11%181,936
Jun 18, 20250.110.170.110.150.1531.09%652,360
Jun 17, 20250.100.120.100.110.115.51%456,184
Jun 16, 20250.100.110.100.110.113.23%131,747
Jun 13, 20250.100.110.100.100.106.53%336,867
Jun 12, 20250.110.110.090.100.10-7.33%111,390
Jun 11, 20250.100.110.100.110.11-4.02%227,071
Jun 10, 20250.110.110.100.110.11-0.09%143,235
Jun 9, 20250.100.110.090.110.119.50%388,463
Jun 6, 20250.110.110.090.100.10-4.76%208,084
Jun 5, 20250.110.110.100.110.11-4.55%40,897
Jun 4, 20250.100.110.090.110.110.92%66,356
Jun 3, 20250.110.110.090.110.11-0.91%365,898
Jun 2, 20250.100.110.100.110.1110.00%109,205
May 30, 20250.090.100.090.100.105.26%90,126
May 29, 20250.090.110.090.100.10-4.43%119,936
May 28, 20250.100.100.090.100.10-3.02%354,512
May 27, 20250.100.110.100.100.10-10.09%106,570
May 23, 20250.100.130.100.110.11-4.12%188,456
May 22, 20250.110.120.100.120.12-0.08%119,301
May 21, 20250.120.130.090.120.12-1.33%1,290,027
May 20, 20250.140.140.110.120.12-13.86%130,545
May 19, 20250.130.140.110.140.147.69%337,557
May 16, 20250.140.160.120.130.13-15.86%359,837
May 15, 20250.120.160.110.150.1547.14%1,369,191
May 14, 20250.090.120.090.110.1114.84%776,733