Palatin Technologies, Inc. (PTNTD)
OTCMKTS · Delayed Price · Currency is USD
5.60
-1.60 (-22.22%)
At close: Aug 13, 2025
Palatin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 7.63 | 8.15 | 7.11 | 7.50 | 7.50 | -6.25% | 2,750 |
| Jun 20, 2025 | 6.68 | 8.25 | 6.60 | 8.00 | 8.00 | 8.11% | 3,600 |
| Jun 18, 2025 | 5.65 | 8.32 | 5.65 | 7.40 | 7.40 | 31.09% | 13,000 |
| Jun 17, 2025 | 4.90 | 6.00 | 4.89 | 5.65 | 5.65 | 5.51% | 9,100 |
| Jun 16, 2025 | 4.89 | 5.40 | 4.89 | 5.35 | 5.35 | 3.22% | 2,600 |
| Jun 13, 2025 | 4.87 | 5.50 | 4.87 | 5.18 | 5.18 | 6.54% | 6,700 |
| Jun 12, 2025 | 5.47 | 5.47 | 4.60 | 4.87 | 4.87 | -7.33% | 2,200 |
| Jun 11, 2025 | 4.76 | 5.50 | 4.76 | 5.25 | 5.25 | -4.02% | 4,500 |
| Jun 10, 2025 | 5.48 | 5.50 | 4.75 | 5.47 | 5.47 | -0.09% | 2,850 |
| Jun 9, 2025 | 5.00 | 5.48 | 4.51 | 5.48 | 5.48 | 9.50% | 7,750 |
| Jun 6, 2025 | 5.25 | 5.50 | 4.58 | 5.00 | 5.00 | -4.76% | 4,150 |
| Jun 5, 2025 | 5.50 | 5.50 | 5.00 | 5.25 | 5.25 | -4.55% | 800 |
| Jun 4, 2025 | 4.82 | 5.50 | 4.65 | 5.50 | 5.50 | 0.92% | 1,300 |
| Jun 3, 2025 | 5.50 | 5.50 | 4.60 | 5.45 | 5.45 | -0.91% | 7,300 |