Palatin Technologies, Inc. (PTN)
NASDAQ: PTN · Real-Time Price · USD
7.77
-0.10 (-1.27%)
At close: Aug 7, 2026, 4:00 PM EDT
7.75
-0.02 (-0.30%)
After-hours: Aug 7, 2026, 5:55 PM EDT
Palatin Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 8.30 | 8.30 | 7.45 | 7.76 | 7.76 | -1.40% | 18,277 |
| 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% | 8,100 |
| 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% | 12,183 |
| Jul 31, 2026 | 8.20 | 8.20 | 7.58 | 7.70 | 7.70 | -1.41% | 5,835 |
| Jul 30, 2026 | 8.18 | 8.57 | 7.49 | 7.81 | 7.81 | -3.34% | 14,054 |
| Jul 29, 2026 | 8.01 | 8.51 | 7.61 | 8.08 | 8.08 | 5.21% | 8,443 |
| Jul 28, 2026 | 8.09 | 8.17 | 7.21 | 7.68 | 7.68 | -1.66% | 6,811 |
| Jul 27, 2026 | 7.72 | 8.31 | 7.72 | 7.81 | 7.81 | 1.36% | 13,352 |
| Jul 24, 2026 | 8.17 | 8.25 | 7.54 | 7.71 | 7.71 | -4.10% | 8,621 |
| Jul 23, 2026 | 8.01 | 8.36 | 8.00 | 8.04 | 8.03 | -1.42% | 5,501 |
| Jul 22, 2026 | 8.51 | 8.51 | 8.10 | 8.15 | 8.15 | -5.45% | 4,652 |
| Jul 21, 2026 | 8.69 | 8.77 | 8.47 | 8.62 | 8.62 | 1.65% | 6,100 |
| Jul 20, 2026 | 8.95 | 8.95 | 8.47 | 8.48 | 8.48 | -6.71% | 11,332 |
| Jul 17, 2026 | 8.59 | 9.09 | 8.04 | 9.09 | 9.09 | 7.26% | 23,487 |
| Jul 16, 2026 | 9.52 | 9.79 | 8.26 | 8.48 | 8.48 | -4.78% | 11,592 |
| Jul 15, 2026 | 8.67 | 9.69 | 8.67 | 8.90 | 8.90 | 0.56% | 24,824 |
| Jul 14, 2026 | 9.49 | 9.51 | 8.75 | 8.85 | 8.85 | -7.04% | 17,828 |
| Jul 13, 2026 | 9.89 | 10.19 | 9.50 | 9.52 | 9.52 | -4.80% | 8,554 |
| Jul 10, 2026 | 10.29 | 10.29 | 9.77 | 10.00 | 10.00 | -4.67% | 14,547 |
| Jul 9, 2026 | 9.98 | 10.96 | 9.98 | 10.49 | 10.49 | 2.14% | 7,774 |
| Jul 8, 2026 | 10.55 | 10.68 | 10.22 | 10.27 | 10.27 | -6.55% | 17,940 |
| Jul 7, 2026 | 11.40 | 11.40 | 9.78 | 10.99 | 10.99 | -0.18% | 15,790 |
| Jul 6, 2026 | 11.51 | 11.60 | 10.73 | 11.01 | 11.01 | -5.00% | 12,082 |
| Jul 2, 2026 | 10.88 | 11.71 | 10.11 | 11.59 | 11.59 | 12.20% | 25,150 |
| Jul 1, 2026 | 11.22 | 11.22 | 9.75 | 10.33 | 10.33 | -4.26% | 147,152 |
| Jun 30, 2026 | 10.46 | 11.35 | 10.23 | 10.79 | 10.79 | 4.35% | 14,273 |
| Jun 29, 2026 | 11.02 | 11.02 | 10.05 | 10.34 | 10.34 | -9.62% | 36,900 |
| Jun 26, 2026 | 10.08 | 11.56 | 10.08 | 11.44 | 11.44 | 11.61% | 28,860 |
| Jun 25, 2026 | 10.90 | 10.91 | 10.25 | 10.25 | 10.25 | -3.30% | 11,692 |
| Jun 24, 2026 | 11.01 | 11.01 | 9.99 | 10.60 | 10.60 | -5.44% | 23,795 |
| Jun 23, 2026 | 11.58 | 12.18 | 11.00 | 11.21 | 11.21 | -4.76% | 16,263 |
| Jun 22, 2026 | 11.31 | 11.95 | 11.31 | 11.77 | 11.77 | 0.43% | 23,428 |
| Jun 18, 2026 | 11.92 | 12.22 | 11.72 | 11.72 | 11.72 | -4.33% | 12,873 |
| Jun 17, 2026 | 11.62 | 12.25 | 11.62 | 12.25 | 12.25 | 3.20% | 3,068 |
| Jun 16, 2026 | 12.50 | 12.51 | 11.31 | 11.87 | 11.87 | -5.04% | 15,972 |
| Jun 15, 2026 | 14.01 | 14.01 | 12.05 | 12.50 | 12.50 | -8.12% | 21,850 |
| Jun 12, 2026 | 13.71 | 14.41 | 13.00 | 13.61 | 13.61 | -0.55% | 6,875 |
| Jun 11, 2026 | 13.51 | 14.08 | 13.29 | 13.68 | 13.68 | 0.29% | 4,000 |
| Jun 10, 2026 | 14.00 | 14.00 | 13.50 | 13.64 | 13.64 | -3.94% | 6,840 |
| Jun 9, 2026 | 14.04 | 14.80 | 14.00 | 14.20 | 14.20 | 0.57% | 4,450 |
| Jun 8, 2026 | 14.36 | 14.37 | 13.88 | 14.12 | 14.12 | -0.22% | 1,581 |
| Jun 5, 2026 | 14.29 | 14.80 | 14.15 | 14.15 | 14.15 | -1.32% | 7,972 |
| Jun 4, 2026 | 14.05 | 14.35 | 13.61 | 14.34 | 14.34 | 6.22% | 12,344 |
| Jun 3, 2026 | 13.84 | 14.50 | 13.09 | 13.50 | 13.50 | -2.88% | 10,922 |
| Jun 2, 2026 | 14.42 | 14.42 | 13.64 | 13.90 | 13.90 | -4.86% | 19,297 |
| Jun 1, 2026 | 14.21 | 14.88 | 14.14 | 14.61 | 14.61 | 4.21% | 21,511 |
| May 29, 2026 | 14.28 | 14.51 | 14.00 | 14.02 | 14.02 | 0.14% | 7,842 |
| May 28, 2026 | 14.47 | 14.66 | 14.00 | 14.00 | 14.00 | -4.63% | 16,055 |