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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 0.38 | 0.39 | 0.20 | 0.23 | 0.23 | -39.47% | 1,253,076 |
| Jul 24, 2025 | 0.34 | 0.39 | 0.29 | 0.38 | 0.38 | 40.74% | 2,753,345 |
| Jul 23, 2025 | 0.17 | 0.33 | 0.16 | 0.27 | 0.27 | 56.03% | 2,563,603 |
| Jul 22, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 5.26% | 550,761 |
| Jul 21, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 4.38% | 110,011 |
| Jul 18, 2025 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 7.95% | 358,324 |
| Jul 17, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 5.23% | 240,126 |
| Jul 16, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 6.25% | 107,647 |
| Jul 15, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 2.35% | 163,759 |
| Jul 14, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.25% | 174,406 |
| Jul 11, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -4.49% | 264,556 |
| Jul 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.57% | 60,290 |
| Jul 9, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.31% | 95,599 |
| Jul 8, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | -3.74% | 156,416 |
| Jul 7, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -5.85% | 84,291 |
| Jul 3, 2025 | 0.15 | 0.16 | 0.13 | 0.16 | 0.16 | 6.67% | 374,059 |
| Jul 2, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 1.63% | 55,777 |
| Jul 1, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 5.43% | 73,586 |
| Jun 30, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 52,052 |
| Jun 27, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 119,863 |
| Jun 26, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 3.33% | 466,943 |
| Jun 25, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 138,694 |
| Jun 24, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | - | 149,213 |
| Jun 23, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 138,029 |
| Jun 20, 2025 | 0.13 | 0.17 | 0.13 | 0.16 | 0.16 | 8.11% | 181,936 |
| Jun 18, 2025 | 0.11 | 0.17 | 0.11 | 0.15 | 0.15 | 31.09% | 652,360 |
| Jun 17, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 5.51% | 456,184 |
| Jun 16, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.23% | 131,747 |
| Jun 13, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 6.53% | 336,867 |
| Jun 12, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -7.33% | 111,390 |
| Jun 11, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -4.02% | 227,071 |
| Jun 10, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.09% | 143,235 |
| Jun 9, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 9.50% | 388,463 |
| Jun 6, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -4.76% | 208,084 |
| Jun 5, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 40,897 |
| Jun 4, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 0.92% | 66,356 |
| Jun 3, 2025 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | -0.91% | 365,898 |
| Jun 2, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 109,205 |
| May 30, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.26% | 90,126 |
| May 29, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | -4.43% | 119,936 |
| May 28, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -3.02% | 354,512 |
| May 27, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -10.09% | 106,570 |
| May 23, 2025 | 0.10 | 0.13 | 0.10 | 0.11 | 0.11 | -4.12% | 188,456 |
| May 22, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | -0.08% | 119,301 |
| May 21, 2025 | 0.12 | 0.13 | 0.09 | 0.12 | 0.12 | -1.33% | 1,290,027 |
| May 20, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -13.86% | 130,545 |
| May 19, 2025 | 0.13 | 0.14 | 0.11 | 0.14 | 0.14 | 7.69% | 337,557 |
| May 16, 2025 | 0.14 | 0.16 | 0.12 | 0.13 | 0.13 | -15.86% | 359,837 |
| May 15, 2025 | 0.12 | 0.16 | 0.11 | 0.15 | 0.15 | 47.14% | 1,369,191 |
| May 14, 2025 | 0.09 | 0.12 | 0.09 | 0.11 | 0.11 | 14.84% | 776,733 |