Palatin Technologies, Inc. (PTNTD)
OTCMKTS · Delayed Price · Currency is USD
9.00
-0.20 (-2.20%)
At close: Sep 4, 2025
Palatin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 13.00 | 13.90 | 10.75 | 10.80 | 10.80 | -6.09% | 6,900 |
| Jul 25, 2025 | 18.88 | 19.50 | 10.10 | 11.50 | 11.50 | -39.47% | 25,050 |
| Jul 24, 2025 | 17.00 | 19.51 | 14.30 | 19.00 | 19.00 | 40.74% | 55,050 |
| Jul 23, 2025 | 8.50 | 16.25 | 8.10 | 13.50 | 13.50 | 56.03% | 51,250 |
| Jul 22, 2025 | 8.00 | 8.87 | 8.00 | 8.65 | 8.65 | 5.26% | 11,000 |
| Jul 21, 2025 | 8.00 | 8.47 | 7.60 | 8.22 | 8.22 | 4.38% | 2,200 |
| Jul 18, 2025 | 7.05 | 8.00 | 6.63 | 7.88 | 7.88 | 7.95% | 7,150 |
| Jul 17, 2025 | 6.93 | 7.90 | 6.93 | 7.30 | 7.30 | 5.22% | 4,800 |
| Jul 16, 2025 | 6.55 | 7.25 | 6.53 | 6.93 | 6.93 | 6.25% | 2,150 |
| Jul 15, 2025 | 6.50 | 6.87 | 6.26 | 6.53 | 6.53 | 2.35% | 3,250 |
| Jul 14, 2025 | 6.88 | 6.88 | 6.26 | 6.38 | 6.38 | -6.25% | 3,450 |
| Jul 11, 2025 | 7.00 | 7.20 | 6.65 | 6.80 | 6.80 | -4.49% | 5,250 |
| Jul 10, 2025 | 7.01 | 7.23 | 6.88 | 7.12 | 7.12 | 1.57% | 1,200 |
| Jul 9, 2025 | 7.25 | 7.25 | 6.88 | 7.01 | 7.01 | -3.31% | 1,900 |
| Jul 8, 2025 | 7.26 | 7.38 | 6.65 | 7.25 | 7.25 | -3.74% | 3,100 |
| Jul 7, 2025 | 7.43 | 8.00 | 6.85 | 7.53 | 7.53 | -5.85% | 1,650 |
| Jul 3, 2025 | 7.71 | 8.00 | 6.26 | 8.00 | 8.00 | 6.67% | 7,450 |
| Jul 2, 2025 | 7.20 | 7.85 | 7.01 | 7.50 | 7.50 | 1.63% | 1,100 |
| Jul 1, 2025 | 7.48 | 7.50 | 7.20 | 7.38 | 7.38 | 5.43% | 1,450 |
| Jun 30, 2025 | 7.02 | 7.50 | 7.00 | 7.00 | 7.00 | -6.67% | 1,000 |
| Jun 27, 2025 | 7.75 | 7.75 | 7.50 | 7.50 | 7.50 | -3.23% | 2,350 |
| Jun 26, 2025 | 6.50 | 7.75 | 6.25 | 7.75 | 7.75 | 3.33% | 9,300 |
| Jun 25, 2025 | 7.50 | 8.13 | 7.06 | 7.50 | 7.50 | - | 2,750 |
| Jun 24, 2025 | 7.20 | 8.13 | 7.20 | 7.50 | 7.50 | - | 2,950 |