Palatin Technologies, Inc. (PTN)
NYSEAMERICAN: PTN · Real-Time Price · USD
1.119
-0.031 (-2.73%)
Dec 3, 2024, 1:26 PM EST - Market open
Palatin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 1.14 | 1.19 | 1.10 | 1.15 | 1.15 | 0.88% | 207,144 |
| Nov 29, 2024 | 1.14 | 1.22 | 1.10 | 1.14 | 1.14 | 0.88% | 138,145 |
| Nov 27, 2024 | 1.08 | 1.15 | 1.06 | 1.13 | 1.13 | 5.61% | 125,366 |
| Nov 26, 2024 | 1.19 | 1.19 | 1.03 | 1.07 | 1.07 | -2.73% | 250,410 |
| Nov 25, 2024 | 0.97 | 1.26 | 0.96 | 1.10 | 1.10 | 14.58% | 508,201 |
| Nov 22, 2024 | 0.94 | 0.98 | 0.92 | 0.96 | 0.96 | 2.29% | 173,900 |
| Nov 21, 2024 | 0.92 | 0.97 | 0.91 | 0.94 | 0.94 | 2.66% | 108,560 |
| Nov 20, 2024 | 0.93 | 0.95 | 0.90 | 0.91 | 0.91 | -1.70% | 173,436 |
| Nov 19, 2024 | 0.97 | 0.98 | 0.91 | 0.93 | 0.93 | -2.11% | 184,372 |
| Nov 18, 2024 | 0.95 | 1.00 | 0.91 | 0.95 | 0.95 | 1.69% | 224,388 |
| Nov 15, 2024 | 1.07 | 1.07 | 0.92 | 0.93 | 0.93 | -12.69% | 256,378 |
| Nov 14, 2024 | 1.10 | 1.10 | 1.03 | 1.07 | 1.07 | -10.08% | 315,495 |
| Nov 13, 2024 | 1.21 | 1.26 | 1.15 | 1.19 | 1.19 | -0.83% | 197,800 |
| Nov 12, 2024 | 1.18 | 1.22 | 1.15 | 1.20 | 1.20 | - | 96,086 |
| Nov 11, 2024 | 1.35 | 1.40 | 1.18 | 1.20 | 1.20 | -7.69% | 269,800 |
| Nov 8, 2024 | 1.17 | 1.33 | 1.16 | 1.30 | 1.30 | 12.07% | 338,551 |
| Nov 7, 2024 | 1.10 | 1.18 | 1.08 | 1.16 | 1.16 | 6.42% | 149,506 |
| Nov 6, 2024 | 1.20 | 1.20 | 1.06 | 1.09 | 1.09 | -6.84% | 239,902 |
| Nov 5, 2024 | 1.19 | 1.23 | 1.15 | 1.17 | 1.17 | -1.68% | 123,220 |
| Nov 4, 2024 | 1.20 | 1.25 | 1.09 | 1.19 | 1.19 | -0.83% | 210,452 |
| Nov 1, 2024 | 1.24 | 1.40 | 1.15 | 1.20 | 1.20 | -3.23% | 353,611 |
| Oct 31, 2024 | 1.27 | 1.35 | 1.21 | 1.24 | 1.24 | -1.59% | 679,476 |
| Oct 30, 2024 | 1.16 | 1.40 | 1.12 | 1.26 | 1.26 | 9.57% | 580,295 |
| Oct 29, 2024 | 1.21 | 1.21 | 1.13 | 1.15 | 1.15 | -4.96% | 278,313 |
| Oct 28, 2024 | 1.11 | 1.21 | 1.08 | 1.21 | 1.21 | 11.01% | 222,876 |
| Oct 25, 2024 | 1.08 | 1.13 | 1.06 | 1.09 | 1.09 | -0.91% | 263,021 |
| Oct 24, 2024 | 1.10 | 1.15 | 1.02 | 1.10 | 1.10 | 0.92% | 184,485 |
| Oct 23, 2024 | 1.09 | 1.18 | 1.05 | 1.09 | 1.09 | 3.81% | 167,361 |
| Oct 22, 2024 | 0.99 | 1.08 | 0.99 | 1.05 | 1.05 | 3.96% | 96,757 |
| Oct 21, 2024 | 0.98 | 1.04 | 0.97 | 1.01 | 1.01 | 3.06% | 136,758 |
| Oct 18, 2024 | 1.01 | 1.04 | 0.98 | 0.98 | 0.98 | -2.00% | 163,682 |
| Oct 17, 2024 | 0.93 | 1.04 | 0.93 | 1.00 | 1.00 | 6.38% | 258,297 |
| Oct 16, 2024 | 0.90 | 0.94 | 0.87 | 0.94 | 0.94 | 7.55% | 145,904 |
| Oct 15, 2024 | 0.87 | 0.90 | 0.86 | 0.87 | 0.87 | 0.81% | 153,264 |
| Oct 14, 2024 | 0.90 | 0.91 | 0.85 | 0.87 | 0.87 | -1.49% | 165,793 |
| Oct 11, 2024 | 0.87 | 0.90 | 0.83 | 0.88 | 0.88 | 0.02% | 211,996 |
| Oct 10, 2024 | 0.90 | 0.90 | 0.86 | 0.88 | 0.88 | -0.38% | 111,994 |
| Oct 9, 2024 | 0.88 | 0.90 | 0.85 | 0.88 | 0.88 | 1.42% | 128,530 |
| Oct 8, 2024 | 0.92 | 0.96 | 0.85 | 0.87 | 0.87 | -4.30% | 223,267 |
| Oct 7, 2024 | 0.88 | 0.97 | 0.84 | 0.91 | 0.91 | 3.05% | 336,756 |
| Oct 4, 2024 | 0.89 | 0.91 | 0.82 | 0.88 | 0.88 | 6.65% | 229,076 |
| Oct 3, 2024 | 0.82 | 0.86 | 0.80 | 0.83 | 0.83 | 0.98% | 177,431 |
| Oct 2, 2024 | 0.89 | 0.91 | 0.81 | 0.82 | 0.82 | -6.82% | 210,245 |
| Oct 1, 2024 | 0.92 | 0.96 | 0.84 | 0.88 | 0.88 | -1.61% | 806,999 |
| Sep 30, 2024 | 0.84 | 0.90 | 0.81 | 0.89 | 0.89 | 6.40% | 351,178 |
| Sep 27, 2024 | 0.99 | 1.02 | 0.68 | 0.84 | 0.84 | -11.27% | 2,341,273 |
| Sep 26, 2024 | 1.10 | 1.10 | 0.88 | 0.95 | 0.95 | -1.39% | 548,938 |
| Sep 25, 2024 | 1.00 | 1.01 | 0.90 | 0.96 | 0.96 | -5.80% | 375,451 |
| Sep 24, 2024 | 1.25 | 1.26 | 0.73 | 1.02 | 1.02 | -15.70% | 1,498,841 |
| Sep 23, 2024 | 1.29 | 1.33 | 1.20 | 1.21 | 1.21 | -5.47% | 289,834 |
| Sep 20, 2024 | 1.31 | 1.34 | 1.22 | 1.28 | 1.28 | -0.78% | 470,521 |
| Sep 19, 2024 | 1.39 | 1.42 | 1.24 | 1.29 | 1.29 | -5.15% | 337,353 |
| Sep 18, 2024 | 1.37 | 1.42 | 1.35 | 1.36 | 1.36 | -0.73% | 131,807 |
| Sep 17, 2024 | 1.36 | 1.42 | 1.34 | 1.37 | 1.37 | -1.44% | 88,563 |
| Sep 16, 2024 | 1.46 | 1.48 | 1.30 | 1.39 | 1.39 | -6.08% | 225,548 |
| Sep 13, 2024 | 1.47 | 1.48 | 1.43 | 1.48 | 1.48 | - | 129,349 |
| Sep 12, 2024 | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | 3.50% | 63,242 |
| Sep 11, 2024 | 1.46 | 1.46 | 1.36 | 1.43 | 1.43 | -2.05% | 96,069 |
| Sep 10, 2024 | 1.50 | 1.50 | 1.35 | 1.46 | 1.46 | -2.01% | 125,976 |
| Sep 9, 2024 | 1.46 | 1.51 | 1.42 | 1.49 | 1.49 | 0.68% | 112,046 |
| Sep 6, 2024 | 1.53 | 1.53 | 1.40 | 1.48 | 1.48 | -2.63% | 70,513 |
| Sep 5, 2024 | 1.50 | 1.52 | 1.45 | 1.52 | 1.52 | 3.75% | 67,598 |
| Sep 4, 2024 | 1.54 | 1.54 | 1.43 | 1.47 | 1.47 | -2.98% | 81,367 |
| Sep 3, 2024 | 1.62 | 1.72 | 1.45 | 1.51 | 1.51 | -7.36% | 291,922 |
| Aug 30, 2024 | 1.58 | 1.63 | 1.56 | 1.63 | 1.63 | 3.82% | 61,990 |
| Aug 29, 2024 | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -3.68% | 48,622 |
| Aug 28, 2024 | 1.55 | 1.65 | 1.44 | 1.63 | 1.63 | 9.40% | 332,318 |
| Aug 27, 2024 | 1.62 | 1.67 | 1.47 | 1.49 | 1.49 | -9.70% | 275,452 |
| Aug 26, 2024 | 1.56 | 1.65 | 1.55 | 1.65 | 1.65 | 7.14% | 154,003 |
| Aug 23, 2024 | 1.49 | 1.57 | 1.47 | 1.54 | 1.54 | 4.05% | 99,396 |
| Aug 22, 2024 | 1.42 | 1.52 | 1.37 | 1.48 | 1.48 | 0.68% | 311,167 |
| Aug 21, 2024 | 1.48 | 1.49 | 1.40 | 1.47 | 1.47 | 1.03% | 54,366 |
| Aug 20, 2024 | 1.43 | 1.52 | 1.40 | 1.46 | 1.46 | 2.46% | 110,082 |
| Aug 19, 2024 | 1.42 | 1.54 | 1.39 | 1.42 | 1.42 | 2.16% | 268,906 |
| Aug 16, 2024 | 1.40 | 1.46 | 1.38 | 1.39 | 1.39 | 1.46% | 257,054 |
| Aug 15, 2024 | 1.41 | 1.43 | 1.36 | 1.37 | 1.37 | -3.52% | 158,110 |
| Aug 14, 2024 | 1.45 | 1.45 | 1.37 | 1.42 | 1.42 | -0.70% | 212,613 |
| Aug 13, 2024 | 1.39 | 1.46 | 1.36 | 1.43 | 1.43 | 3.62% | 117,946 |
| Aug 12, 2024 | 1.39 | 1.46 | 1.29 | 1.38 | 1.38 | 1.47% | 210,813 |
| Aug 9, 2024 | 1.47 | 1.47 | 1.34 | 1.36 | 1.36 | -6.21% | 209,703 |
| Aug 8, 2024 | 1.39 | 1.45 | 1.35 | 1.45 | 1.45 | 5.84% | 78,147 |
| Aug 7, 2024 | 1.39 | 1.44 | 1.35 | 1.37 | 1.37 | - | 243,610 |
| Aug 6, 2024 | 1.48 | 1.53 | 1.34 | 1.37 | 1.37 | -8.67% | 173,340 |
| Aug 5, 2024 | 1.50 | 1.55 | 1.45 | 1.50 | 1.50 | -5.06% | 243,814 |
| Aug 2, 2024 | 1.60 | 1.67 | 1.57 | 1.58 | 1.58 | -6.51% | 112,473 |
| Aug 1, 2024 | 1.73 | 1.73 | 1.61 | 1.69 | 1.69 | -1.17% | 84,900 |
| Jul 31, 2024 | 1.69 | 1.73 | 1.66 | 1.71 | 1.71 | 3.64% | 73,446 |
| Jul 30, 2024 | 1.68 | 1.69 | 1.65 | 1.65 | 1.65 | -1.79% | 70,787 |
| Jul 29, 2024 | 1.70 | 1.74 | 1.62 | 1.68 | 1.68 | -1.18% | 121,260 |
| Jul 26, 2024 | 1.81 | 1.81 | 1.66 | 1.70 | 1.70 | -6.08% | 67,121 |
| Jul 25, 2024 | 1.64 | 1.87 | 1.61 | 1.81 | 1.81 | 9.70% | 211,141 |
| Jul 24, 2024 | 1.68 | 1.72 | 1.63 | 1.65 | 1.65 | -2.37% | 86,149 |
| Jul 23, 2024 | 1.75 | 1.75 | 1.68 | 1.69 | 1.69 | -2.31% | 128,541 |
| Jul 22, 2024 | 1.73 | 1.79 | 1.70 | 1.73 | 1.73 | - | 106,462 |
| Jul 19, 2024 | 1.73 | 1.77 | 1.68 | 1.73 | 1.73 | 1.17% | 55,905 |
| Jul 18, 2024 | 1.80 | 1.85 | 1.70 | 1.71 | 1.71 | -5.52% | 69,442 |
| Jul 17, 2024 | 1.81 | 1.86 | 1.77 | 1.81 | 1.81 | -0.55% | 54,459 |
| Jul 16, 2024 | 1.80 | 1.89 | 1.78 | 1.82 | 1.82 | -0.55% | 70,803 |
| Jul 15, 2024 | 1.82 | 1.87 | 1.75 | 1.83 | 1.83 | 3.39% | 88,615 |
| Jul 12, 2024 | 1.74 | 1.80 | 1.73 | 1.77 | 1.77 | 0.57% | 51,600 |