Palatin Technologies, Inc. (PTN)
NASDAQ: PTN · Real-Time Price · USD
4.770
-0.050 (-1.04%)
At close: Oct 27, 2026, 4:00 PM EDT
4.650
-0.120 (-2.52%)
After-hours: Oct 27, 2026, 5:32 PM EDT
Palatin Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.93 | 5.02 | 4.70 | 4.77 | 4.77 | -1.04% | 33,291 |
| Oct 26, 2026 | 5.10 | 5.42 | 4.58 | 4.82 | 4.82 | -5.68% | 28,084 |
| Oct 23, 2026 | 5.44 | 5.89 | 4.92 | 5.11 | 5.11 | -7.26% | 126,576 |
| Oct 22, 2026 | 5.75 | 5.78 | 5.50 | 5.51 | 5.51 | -0.72% | 13,648 |
| Oct 21, 2026 | 5.60 | 5.85 | 5.40 | 5.55 | 5.55 | 0.54% | 20,480 |
| Oct 20, 2026 | 5.99 | 5.99 | 5.40 | 5.52 | 5.52 | -7.85% | 64,640 |
| Oct 19, 2026 | 6.03 | 6.45 | 5.55 | 5.99 | 5.99 | -0.50% | 56,384 |
| Oct 16, 2026 | 6.93 | 6.93 | 6.00 | 6.02 | 6.02 | -7.24% | 39,199 |
| Oct 15, 2026 | 7.40 | 8.00 | 6.35 | 6.49 | 6.49 | -12.53% | 43,413 |
| Oct 14, 2026 | 8.01 | 8.38 | 7.25 | 7.42 | 7.42 | -9.40% | 49,251 |
| Oct 13, 2026 | 8.93 | 9.07 | 8.14 | 8.19 | 8.19 | -4.21% | 14,212 |
| Oct 12, 2026 | 8.55 | 8.80 | 8.20 | 8.55 | 8.55 | -0.58% | 16,988 |
| Oct 9, 2026 | 8.93 | 9.20 | 8.38 | 8.60 | 8.60 | -4.55% | 31,409 |
| Oct 8, 2026 | 9.86 | 9.86 | 8.87 | 9.01 | 9.01 | -5.36% | 32,471 |
| Oct 7, 2026 | 9.87 | 9.87 | 9.16 | 9.52 | 9.52 | 1.17% | 9,017 |
| 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 |