Palatin Technologies, Inc. (PTN)
NASDAQ: PTN · Real-Time Price · USD
9.52
+0.11 (1.17%)
At close: Oct 7, 2026, 4:00 PM EDT
9.33
-0.19 (-2.00%)
After-hours: Oct 7, 2026, 7:19 PM EDT
Palatin Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 9.87 | 9.87 | 9.16 | 9.52 | 9.52 | 1.17% | 9,019 |
| Oct 6, 2026 | 9.00 | 9.88 | 9.00 | 9.41 | 9.41 | -0.74% | 2,764 |
| Oct 5, 2026 | 9.23 | 9.70 | 8.96 | 9.48 | 9.48 | 1.61% | 13,007 |
| Oct 2, 2026 | 9.02 | 9.45 | 8.68 | 9.33 | 9.33 | 2.98% | 17,288 |
| Oct 1, 2026 | 8.74 | 9.12 | 8.68 | 9.06 | 9.06 | 2.14% | 33,048 |
| Sep 30, 2026 | 9.58 | 9.79 | 8.87 | 8.87 | 8.87 | -2.74% | 21,516 |
| Sep 29, 2026 | 9.54 | 9.69 | 9.04 | 9.12 | 9.12 | -4.80% | 32,880 |
| Sep 28, 2026 | 9.86 | 10.09 | 8.73 | 9.58 | 9.58 | -5.10% | 39,295 |
| Sep 25, 2026 | 9.85 | 10.35 | 9.50 | 10.10 | 10.10 | 2.70% | 22,381 |
| Sep 24, 2026 | 10.12 | 10.12 | 9.60 | 9.83 | 9.83 | -4.28% | 26,519 |
| Sep 23, 2026 | 10.79 | 10.79 | 9.81 | 10.27 | 10.27 | - | 41,213 |
| Sep 22, 2026 | 10.66 | 10.71 | 10.00 | 10.27 | 10.27 | 0.49% | 41,663 |
| Sep 21, 2026 | 11.03 | 11.73 | 10.22 | 10.22 | 10.22 | -5.89% | 57,775 |
| Sep 18, 2026 | 10.37 | 11.05 | 10.27 | 10.86 | 10.86 | 4.12% | 51,558 |
| Sep 17, 2026 | 9.51 | 10.64 | 9.50 | 10.43 | 10.43 | 10.25% | 34,201 |
| Sep 16, 2026 | 10.94 | 11.21 | 9.42 | 9.46 | 9.46 | -13.53% | 137,449 |
| Sep 15, 2026 | 13.07 | 13.37 | 10.77 | 10.94 | 10.94 | -18.11% | 147,643 |
| Sep 14, 2026 | 11.72 | 13.78 | 11.18 | 13.36 | 13.36 | 13.22% | 699,549 |
| Sep 11, 2026 | 11.82 | 12.57 | 11.40 | 11.80 | 11.80 | -1.83% | 20,607 |
| Sep 10, 2026 | 12.27 | 12.54 | 11.77 | 12.02 | 12.02 | -2.51% | 21,929 |
| Sep 9, 2026 | 12.28 | 12.87 | 11.79 | 12.33 | 12.33 | -2.76% | 45,418 |
| Sep 8, 2026 | 12.62 | 13.33 | 11.77 | 12.68 | 12.68 | -0.16% | 138,086 |
| Sep 4, 2026 | 12.83 | 13.48 | 12.49 | 12.70 | 12.70 | -2.91% | 257,715 |
| Sep 3, 2026 | 12.82 | 14.00 | 12.34 | 13.08 | 13.08 | 1.87% | 534,543 |
| Sep 2, 2026 | 12.00 | 13.50 | 11.29 | 12.84 | 12.84 | 11.27% | 311,126 |
| Sep 1, 2026 | 9.63 | 11.82 | 9.18 | 11.54 | 11.54 | 15.52% | 149,149 |
| Aug 31, 2026 | 10.52 | 10.73 | 9.42 | 9.99 | 9.99 | -4.68% | 153,246 |
| Aug 28, 2026 | 10.56 | 11.11 | 9.65 | 10.48 | 10.48 | -0.10% | 129,113 |
| Aug 27, 2026 | 10.09 | 10.49 | 9.55 | 10.49 | 10.49 | 0.19% | 62,188 |
| Aug 26, 2026 | 10.60 | 10.93 | 9.26 | 10.47 | 10.47 | 0.96% | 58,515 |
| Aug 25, 2026 | 10.35 | 10.92 | 9.88 | 10.37 | 10.37 | 2.07% | 106,826 |
| Aug 24, 2026 | 9.69 | 10.16 | 9.69 | 10.16 | 10.16 | 4.85% | 1,786 |
| Aug 21, 2026 | 10.63 | 10.75 | 9.69 | 9.69 | 9.69 | -5.00% | 4,496 |
| Aug 20, 2026 | 10.99 | 10.99 | 10.15 | 10.20 | 10.20 | 0.20% | 7,491 |
| Aug 19, 2026 | 10.40 | 10.97 | 10.13 | 10.18 | 10.18 | -3.14% | 8,786 |
| Aug 18, 2026 | 10.66 | 11.13 | 10.27 | 10.51 | 10.51 | 5.63% | 22,451 |
| Aug 17, 2026 | 9.61 | 10.38 | 9.50 | 9.95 | 9.95 | 6.30% | 11,854 |
| Aug 14, 2026 | 10.27 | 10.27 | 8.81 | 9.36 | 9.36 | -6.40% | 12,333 |
| Aug 13, 2026 | 9.50 | 10.93 | 9.50 | 10.00 | 10.00 | 5.60% | 44,404 |
| Aug 12, 2026 | 7.63 | 9.58 | 7.27 | 9.47 | 9.47 | 27.80% | 180,235 |
| Aug 11, 2026 | 7.74 | 7.74 | 7.37 | 7.41 | 7.41 | 0.68% | 6,923 |
| Aug 10, 2026 | 7.76 | 8.20 | 7.28 | 7.36 | 7.36 | -5.28% | 12,805 |
| Aug 7, 2026 | 8.30 | 8.30 | 7.45 | 7.77 | 7.77 | -1.27% | 18,279 |
| Aug 6, 2026 | 8.35 | 8.40 | 7.61 | 7.87 | 7.87 | -0.88% | 4,398 |
| Aug 5, 2026 | 8.34 | 8.51 | 7.60 | 7.94 | 7.94 | -0.87% | 8,102 |
| Aug 4, 2026 | 8.43 | 8.43 | 7.90 | 8.01 | 8.01 | -2.67% | 11,052 |
| Aug 3, 2026 | 7.93 | 8.30 | 7.83 | 8.23 | 8.23 | 6.88% | 12,193 |
| Jul 31, 2026 | 8.20 | 8.20 | 7.58 | 7.70 | 7.70 | -1.41% | 5,846 |
| Jul 30, 2026 | 8.18 | 8.57 | 7.49 | 7.81 | 7.81 | -3.34% | 14,097 |
| Jul 29, 2026 | 8.01 | 8.51 | 7.61 | 8.08 | 8.08 | 5.21% | 8,493 |