Palatin Technologies, Inc. (PTN)
NYSEAMERICAN: PTN · Real-Time Price · USD
16.05
+0.13 (0.82%)
Feb 5, 2026, 4:00 PM EST - Market closed
Palatin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 16.21 | 16.21 | 14.75 | 16.05 | 16.05 | 0.82% | 21,916 |
| Feb 4, 2026 | 17.28 | 17.28 | 15.10 | 15.92 | 15.92 | -8.24% | 31,664 |
| Feb 3, 2026 | 16.64 | 17.40 | 16.16 | 17.35 | 17.35 | 0.58% | 49,119 |
| Feb 2, 2026 | 14.48 | 17.40 | 14.48 | 17.25 | 17.25 | 17.27% | 32,723 |
| Jan 30, 2026 | 14.98 | 15.85 | 14.71 | 14.71 | 14.71 | -1.74% | 21,608 |
| Jan 29, 2026 | 16.33 | 17.45 | 14.97 | 14.97 | 14.97 | -11.68% | 43,793 |
| Jan 28, 2026 | 15.64 | 16.95 | 15.64 | 16.95 | 16.95 | 4.50% | 14,277 |
| Jan 27, 2026 | 16.19 | 16.43 | 15.25 | 16.22 | 16.22 | -0.61% | 18,804 |
| Jan 26, 2026 | 17.25 | 17.25 | 15.44 | 16.32 | 16.32 | -1.69% | 18,612 |
| Jan 23, 2026 | 17.35 | 18.40 | 15.97 | 16.60 | 16.60 | -0.60% | 17,069 |
| Jan 22, 2026 | 16.23 | 18.49 | 16.23 | 16.70 | 16.70 | 2.39% | 36,008 |
| Jan 21, 2026 | 16.15 | 17.99 | 15.88 | 16.31 | 16.31 | -2.97% | 27,494 |
| Jan 20, 2026 | 18.79 | 18.79 | 15.57 | 16.81 | 16.81 | -4.22% | 20,343 |
| Jan 16, 2026 | 15.75 | 19.16 | 15.75 | 17.55 | 17.55 | 3.69% | 39,546 |
| Jan 15, 2026 | 17.00 | 17.26 | 16.26 | 16.93 | 16.93 | 0.69% | 32,460 |
| Jan 14, 2026 | 16.61 | 16.99 | 15.00 | 16.81 | 16.81 | -2.27% | 53,912 |
| Jan 13, 2026 | 14.70 | 18.00 | 14.25 | 17.20 | 17.20 | 17.09% | 59,207 |
| Jan 12, 2026 | 16.05 | 16.05 | 14.30 | 14.69 | 14.69 | -5.29% | 32,347 |
| Jan 9, 2026 | 17.25 | 17.93 | 15.06 | 15.51 | 15.51 | -8.85% | 33,512 |
| Jan 8, 2026 | 17.48 | 17.75 | 16.93 | 17.02 | 17.02 | -2.55% | 28,393 |
| Jan 7, 2026 | 17.51 | 17.99 | 16.15 | 17.46 | 17.46 | -0.80% | 59,313 |
| Jan 6, 2026 | 19.74 | 19.91 | 17.01 | 17.60 | 17.60 | -11.51% | 71,962 |
| Jan 5, 2026 | 16.50 | 20.43 | 16.10 | 19.89 | 19.89 | 23.93% | 135,846 |
| Jan 2, 2026 | 15.97 | 16.38 | 14.13 | 16.05 | 16.05 | 4.36% | 21,701 |
| Dec 31, 2025 | 14.04 | 16.36 | 13.84 | 15.38 | 15.38 | 6.14% | 144,459 |
| Dec 30, 2025 | 15.14 | 16.67 | 14.27 | 14.49 | 14.49 | -6.88% | 125,235 |
| Dec 29, 2025 | 14.50 | 15.88 | 14.44 | 15.56 | 15.56 | 6.50% | 29,140 |
| Dec 26, 2025 | 16.01 | 16.40 | 14.61 | 14.61 | 14.61 | -8.69% | 73,302 |
| Dec 24, 2025 | 16.51 | 17.36 | 16.00 | 16.00 | 16.00 | -5.10% | 136,463 |
| Dec 23, 2025 | 16.31 | 17.69 | 15.50 | 16.86 | 16.86 | 9.77% | 39,020 |
| Dec 22, 2025 | 16.50 | 17.56 | 15.36 | 15.36 | 15.36 | -9.91% | 42,124 |
| Dec 19, 2025 | 19.10 | 19.92 | 17.05 | 17.05 | 17.05 | -10.69% | 78,651 |
| Dec 18, 2025 | 21.71 | 22.60 | 18.50 | 19.09 | 19.09 | -9.61% | 60,367 |
| Dec 17, 2025 | 25.00 | 26.69 | 20.00 | 21.12 | 21.12 | -17.85% | 102,916 |
| Dec 16, 2025 | 29.37 | 30.40 | 25.01 | 25.71 | 25.71 | -8.18% | 51,154 |
| Dec 15, 2025 | 27.00 | 31.00 | 26.00 | 28.00 | 28.00 | 2.75% | 62,546 |
| Dec 12, 2025 | 26.00 | 29.28 | 24.42 | 27.25 | 27.25 | 10.46% | 43,293 |
| Dec 11, 2025 | 26.56 | 29.98 | 22.42 | 24.67 | 24.67 | -3.71% | 116,758 |
| Dec 10, 2025 | 27.17 | 28.61 | 25.62 | 25.62 | 25.62 | -6.84% | 47,601 |
| Dec 9, 2025 | 21.36 | 29.00 | 21.36 | 27.50 | 27.50 | 28.62% | 62,812 |
| Dec 8, 2025 | 23.00 | 23.05 | 21.00 | 21.38 | 21.38 | -7.04% | 31,150 |
| Dec 5, 2025 | 22.90 | 23.10 | 20.49 | 23.00 | 23.00 | 4.59% | 69,417 |
| Dec 4, 2025 | 17.57 | 22.70 | 17.15 | 21.99 | 21.99 | 28.60% | 91,720 |
| Dec 3, 2025 | 19.00 | 19.46 | 17.00 | 17.10 | 17.10 | -12.89% | 59,848 |
| Dec 2, 2025 | 19.08 | 20.00 | 19.05 | 19.63 | 19.63 | -1.70% | 26,665 |
| Dec 1, 2025 | 19.30 | 20.15 | 17.80 | 19.97 | 19.97 | 2.20% | 78,017 |
| Nov 28, 2025 | 17.31 | 19.54 | 17.31 | 19.54 | 19.54 | 15.08% | 29,577 |
| Nov 26, 2025 | 18.55 | 18.94 | 16.23 | 16.98 | 16.98 | -8.71% | 68,052 |
| Nov 25, 2025 | 19.44 | 20.68 | 18.10 | 18.60 | 18.60 | -7.00% | 91,164 |
| Nov 24, 2025 | 22.01 | 22.72 | 16.70 | 20.00 | 20.00 | -12.36% | 251,581 |