Skip to main content
Palatin Technologies, Inc. (PTN)
NYSEAMERICAN: PTN · Real-Time Price · USD
0.4901
-0.0928 (-15.92%)
At close: Apr 1, 2025, 4:00 PM
0.5153
+0.0252 (5.14%)
After-hours: Apr 1, 2025, 4:47 PM EST

Palatin Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20250.550.550.490.49--15.92%36,762
Mar 31, 20250.650.660.550.580.58-11.96%2,186,123
Mar 28, 20250.680.680.620.660.66-5.41%2,410,102
Mar 27, 20250.710.740.690.700.70-3.02%455,084
Mar 26, 20250.760.770.680.720.72-7.56%901,529
Mar 25, 20250.800.830.730.780.783.71%6,148,217
Mar 24, 20250.810.830.750.750.75-6.98%277,122
Mar 21, 20250.780.820.760.810.816.16%477,922
Mar 20, 20250.820.830.760.760.76-5.02%222,901
Mar 19, 20250.790.840.790.800.800.97%196,659
Mar 18, 20250.780.830.780.800.80-1.86%145,166
Mar 17, 20250.850.870.760.810.812.44%376,149
Mar 14, 20250.760.840.760.790.793.93%475,893
Mar 13, 20250.770.810.750.760.76-1.55%454,202
Mar 12, 20250.780.780.730.770.770.90%355,817
Mar 11, 20250.790.800.730.770.77-0.52%461,899
Mar 10, 20250.810.820.770.770.77-1.91%312,127
Mar 7, 20250.800.840.770.790.79-4.70%369,844
Mar 6, 20250.870.870.800.820.82-3.32%716,050
Mar 5, 20250.900.900.830.850.85-0.12%213,475
Mar 4, 20250.850.940.820.850.850.36%307,210
Mar 3, 20250.900.920.840.850.85-6.90%296,676
Feb 28, 20250.940.940.850.910.910.87%453,918
Feb 27, 20250.980.980.890.910.91-7.62%420,954
Feb 26, 20250.940.980.900.980.986.43%270,835
Feb 25, 20250.950.990.900.920.92-3.11%462,969
Feb 24, 20251.011.010.910.950.95-5.00%536,059
Feb 21, 20251.001.040.961.001.00-1.96%801,657
Feb 20, 20250.991.050.981.021.020.99%405,197
Feb 19, 20251.041.060.991.011.01-1.94%581,448
Feb 18, 20251.031.081.001.031.033.00%732,306
Feb 14, 20251.041.070.991.001.00-5.66%775,653
Feb 13, 20251.021.161.001.061.067.10%1,909,954
Feb 12, 20250.931.010.880.990.99-0.04%885,822
Feb 11, 20250.911.050.900.990.993.36%398,962
Feb 10, 20251.051.080.900.960.96-8.77%1,327,929
Feb 7, 20251.021.151.011.051.056.06%2,202,426
Feb 6, 20250.881.380.870.990.9914.32%19,051,471
Feb 5, 20250.800.880.800.870.878.25%309,931
Feb 4, 20250.840.870.800.800.80-1,015,909
Feb 3, 20250.890.910.790.800.80-12.23%1,713,497
Jan 31, 20250.890.940.890.910.911.28%253,024
Jan 30, 20250.910.950.860.900.90-0.99%302,816
Jan 29, 20250.910.950.870.910.910.69%191,985
Jan 28, 20250.930.970.890.900.903.77%274,098
Jan 27, 20250.950.950.860.870.87-8.89%430,347
Jan 24, 20250.950.990.900.950.950.52%286,400
Jan 23, 20251.001.040.940.950.95-1.04%201,703
Jan 22, 20251.091.090.940.960.96-12.73%499,748
Jan 21, 20251.081.121.051.101.103.77%229,233