Skip to main content
Palatin Technologies, Inc. (PTN)
NYSEAMERICAN: PTN · Real-Time Price · USD
1.060
-0.020 (-1.85%)
At close: Jan 17, 2025, 4:00 PM
1.030
-0.030 (-2.83%)
After-hours: Jan 17, 2025, 7:35 PM EST

Palatin Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20251.051.081.031.061.06-1.85%314,129
Jan 16, 20251.091.141.031.081.08-259,827
Jan 15, 20251.141.181.071.081.08-3.57%242,216
Jan 14, 20251.151.181.071.121.120.90%464,981
Jan 13, 20251.121.191.061.111.11-1.77%184,359
Jan 10, 20251.241.251.101.131.13-5.83%155,090
Jan 8, 20251.251.321.121.201.20-0.83%264,645
Jan 7, 20251.301.401.201.211.21-8.33%302,110
Jan 6, 20251.431.451.301.321.32-3.65%507,692
Jan 3, 20251.311.451.311.371.375.38%813,084
Jan 2, 20251.111.301.051.301.3017.12%608,912
Dec 31, 20241.141.181.071.111.11-3.48%368,867
Dec 30, 20241.131.151.031.151.153.60%449,038
Dec 27, 20241.111.151.061.111.11-465,518
Dec 26, 20241.001.110.961.111.1112.12%430,576
Dec 24, 20240.971.000.910.990.992.06%204,942
Dec 23, 20241.001.060.920.970.970.22%909,005
Dec 20, 20240.931.200.920.970.9712.55%2,957,637
Dec 19, 20240.750.880.750.860.8614.67%1,156,696
Dec 18, 20240.820.830.750.750.75-9.64%357,989
Dec 17, 20240.820.860.790.830.83-0.12%193,324
Dec 16, 20240.890.890.790.830.83-5.03%405,743
Dec 13, 20240.860.890.790.880.882.23%259,831
Dec 12, 20240.890.950.830.860.86-3.96%501,295
Dec 11, 20240.950.980.860.890.89-5.74%323,110
Dec 10, 20240.910.990.820.950.953.39%291,282
Dec 9, 20240.910.920.860.910.911.20%214,913
Dec 6, 20240.900.920.720.900.90-2.84%2,003,476
Dec 5, 20240.960.980.900.930.93-6.80%709,194
Dec 4, 20241.101.100.961.001.00-7.59%575,862
Dec 3, 20241.161.161.071.081.08-6.09%112,924
Dec 2, 20241.141.191.101.151.150.88%207,144
Nov 29, 20241.141.221.101.141.140.88%138,145
Nov 27, 20241.081.151.061.131.135.61%125,366
Nov 26, 20241.191.191.031.071.07-2.73%250,410
Nov 25, 20240.971.260.961.101.1014.58%508,201
Nov 22, 20240.940.980.920.960.962.29%173,900
Nov 21, 20240.920.970.910.940.942.66%108,560
Nov 20, 20240.930.950.900.910.91-1.70%173,436
Nov 19, 20240.970.980.910.930.93-2.11%184,372
Nov 18, 20240.951.000.910.950.951.69%224,388
Nov 15, 20241.071.070.920.930.93-12.69%256,378
Nov 14, 20241.101.101.031.071.07-10.08%315,495
Nov 13, 20241.211.261.151.191.19-0.83%197,800
Nov 12, 20241.181.221.151.201.20-96,086
Nov 11, 20241.351.401.181.201.20-7.69%269,800
Nov 8, 20241.171.331.161.301.3012.07%338,551
Nov 7, 20241.101.181.081.161.166.42%149,506
Nov 6, 20241.201.201.061.091.09-6.84%239,902
Nov 5, 20241.191.231.151.171.17-1.68%123,220
Nov 4, 20241.201.251.091.191.19-0.83%210,452
Nov 1, 20241.241.401.151.201.20-3.23%353,611
Oct 31, 20241.271.351.211.241.24-1.59%679,476
Oct 30, 20241.161.401.121.261.269.57%580,295
Oct 29, 20241.211.211.131.151.15-4.96%278,313
Oct 28, 20241.111.211.081.211.2111.01%222,876
Oct 25, 20241.081.131.061.091.09-0.91%263,021
Oct 24, 20241.101.151.021.101.100.92%184,485
Oct 23, 20241.091.181.051.091.093.81%167,361
Oct 22, 20240.991.080.991.051.053.96%96,757
Oct 21, 20240.981.040.971.011.013.06%136,758
Oct 18, 20241.011.040.980.980.98-2.00%163,682
Oct 17, 20240.931.040.931.001.006.38%258,297
Oct 16, 20240.900.940.870.940.947.55%145,904
Oct 15, 20240.870.900.860.870.870.81%153,264
Oct 14, 20240.900.910.850.870.87-1.49%165,793
Oct 11, 20240.870.900.830.880.880.02%211,996
Oct 10, 20240.900.900.860.880.88-0.38%111,994
Oct 9, 20240.880.900.850.880.881.42%128,530
Oct 8, 20240.920.960.850.870.87-4.30%223,267
Oct 7, 20240.880.970.840.910.913.05%336,756
Oct 4, 20240.890.910.820.880.886.65%229,076
Oct 3, 20240.820.860.800.830.830.98%177,431
Oct 2, 20240.890.910.810.820.82-6.82%210,245
Oct 1, 20240.920.960.840.880.88-1.61%806,999
Sep 30, 20240.840.900.810.890.896.40%351,178
Sep 27, 20240.991.020.680.840.84-11.27%2,341,273
Sep 26, 20241.101.100.880.950.95-1.39%548,938
Sep 25, 20241.001.010.900.960.96-5.80%375,451
Sep 24, 20241.251.260.731.021.02-15.70%1,498,841
Sep 23, 20241.291.331.201.211.21-5.47%289,834
Sep 20, 20241.311.341.221.281.28-0.78%470,521
Sep 19, 20241.391.421.241.291.29-5.15%337,353
Sep 18, 20241.371.421.351.361.36-0.73%131,807
Sep 17, 20241.361.421.341.371.37-1.44%88,563
Sep 16, 20241.461.481.301.391.39-6.08%225,548
Sep 13, 20241.471.481.431.481.48-129,349
Sep 12, 20241.461.491.451.481.483.50%63,242
Sep 11, 20241.461.461.361.431.43-2.05%96,069
Sep 10, 20241.501.501.351.461.46-2.01%125,976
Sep 9, 20241.461.511.421.491.490.68%112,046
Sep 6, 20241.531.531.401.481.48-2.63%70,513
Sep 5, 20241.501.521.451.521.523.75%67,598
Sep 4, 20241.541.541.431.471.47-2.98%81,367
Sep 3, 20241.621.721.451.511.51-7.36%291,922
Aug 30, 20241.581.631.561.631.633.82%61,990
Aug 29, 20241.641.641.571.571.57-3.68%48,622
Aug 28, 20241.551.651.441.631.639.40%332,318
Aug 27, 20241.621.671.471.491.49-9.70%275,452
Aug 26, 20241.561.651.551.651.657.14%154,003