Palatin Technologies, Inc. (PTN)

NYSE American - NYSE American Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

0.9000+0.1171 (+14.96%)

At close: 4:00PM EST

0.8897 -0.01 (-1.14%)
After hours: 5:46PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 19, 2021	0.8100	0.9600	0.7800	0.9000	0.9000	14,293,245
Jan 15, 2021	0.8200	0.8200	0.7400	0.7800	0.7800	4,639,100
Jan 14, 2021	0.8200	0.8200	0.7500	0.7700	0.7700	5,891,700
Jan 13, 2021	0.7200	0.8500	0.7200	0.7800	0.7800	13,508,000
Jan 12, 2021	0.7200	0.7200	0.7000	0.7100	0.7100	3,427,600
Jan 11, 2021	0.6900	0.7300	0.6900	0.7100	0.7100	3,545,200
Jan 08, 2021	0.7000	0.7100	0.6800	0.6900	0.6900	2,579,800
Jan 07, 2021	0.7100	0.7100	0.6800	0.7100	0.7100	3,226,300
Jan 06, 2021	0.7000	0.7200	0.6800	0.6800	0.6800	4,365,800
Jan 05, 2021	0.7100	0.7300	0.6700	0.7100	0.7100	3,895,900
Jan 04, 2021	0.6900	0.7100	0.6500	0.6800	0.6800	3,974,100
Dec 31, 2020	0.7700	0.7700	0.6700	0.6800	0.6800	4,971,700
Dec 30, 2020	0.7800	0.7800	0.7200	0.7200	0.7200	5,416,600
Dec 29, 2020	0.7600	0.8100	0.7000	0.7800	0.7800	9,752,900
Dec 28, 2020	0.7500	0.7800	0.7000	0.7700	0.7700	12,360,100
Dec 24, 2020	0.8500	0.8500	0.6200	0.6700	0.6700	15,517,600
Dec 23, 2020	0.7500	0.9000	0.7000	0.7700	0.7700	49,626,900
Dec 22, 2020	0.4200	0.5700	0.4200	0.5600	0.5600	20,547,000
Dec 21, 2020	0.4100	0.4400	0.4100	0.4300	0.4300	1,653,800
Dec 18, 2020	0.4500	0.4500	0.4200	0.4400	0.4400	1,949,100
Dec 17, 2020	0.4300	0.4400	0.4200	0.4300	0.4300	1,691,700
Dec 16, 2020	0.4100	0.4200	0.4100	0.4200	0.4200	1,494,500
Dec 15, 2020	0.4000	0.4300	0.4000	0.4100	0.4100	4,001,600
Dec 14, 2020	0.4500	0.4500	0.4300	0.4400	0.4400	1,198,200
Dec 11, 2020	0.4400	0.4400	0.4200	0.4400	0.4400	1,889,600
Dec 10, 2020	0.4200	0.4400	0.4200	0.4300	0.4300	1,116,400
Dec 09, 2020	0.4300	0.4300	0.4200	0.4200	0.4200	1,906,200
Dec 08, 2020	0.4600	0.4600	0.4200	0.4300	0.4300	1,839,700
Dec 07, 2020	0.4600	0.4600	0.4500	0.4500	0.4500	1,407,100
Dec 04, 2020	0.4600	0.4600	0.4500	0.4600	0.4600	808,200
Dec 03, 2020	0.4700	0.4700	0.4500	0.4500	0.4500	1,080,900
Dec 02, 2020	0.4700	0.4700	0.4500	0.4600	0.4600	1,325,000
Dec 01, 2020	0.4600	0.4800	0.4500	0.4600	0.4600	2,231,500
Nov 30, 2020	0.4500	0.4600	0.4400	0.4400	0.4400	1,782,500
Nov 27, 2020	0.4600	0.4700	0.4400	0.4500	0.4500	2,982,800
Nov 25, 2020	0.4100	0.4600	0.4100	0.4400	0.4400	2,969,500
Nov 24, 2020	0.4300	0.4400	0.4100	0.4200	0.4200	2,128,000
Nov 23, 2020	0.4200	0.4400	0.4200	0.4300	0.4300	1,837,800
Nov 20, 2020	0.4400	0.4400	0.4100	0.4200	0.4200	1,955,400
Nov 19, 2020	0.4500	0.4500	0.4200	0.4300	0.4300	3,655,100
Nov 18, 2020	0.4100	0.4500	0.4000	0.4400	0.4400	2,189,000
Nov 17, 2020	0.4100	0.4100	0.3900	0.4000	0.4000	1,324,900
Nov 16, 2020	0.4200	0.4200	0.4000	0.4100	0.4100	1,234,300
Nov 13, 2020	0.3900	0.4000	0.3900	0.4000	0.4000	672,200
Nov 12, 2020	0.3900	0.4100	0.3900	0.4000	0.4000	681,100
Nov 11, 2020	0.3900	0.4000	0.3900	0.4000	0.4000	551,400
Nov 10, 2020	0.4000	0.4000	0.3800	0.3900	0.3900	823,500
Nov 09, 2020	0.4200	0.4200	0.3800	0.4000	0.4000	1,126,200
Nov 06, 2020	0.4000	0.4100	0.3800	0.3900	0.3900	777,800
Nov 05, 2020	0.4000	0.4100	0.3900	0.4100	0.4100	695,800
Nov 04, 2020	0.3900	0.4200	0.3900	0.4100	0.4100	322,300
Nov 03, 2020	0.4200	0.4200	0.3900	0.4000	0.4000	431,200
Nov 02, 2020	0.3900	0.4100	0.3800	0.3900	0.3900	898,500
Oct 30, 2020	0.3900	0.4100	0.3800	0.3900	0.3900	803,100
Oct 29, 2020	0.3900	0.4100	0.3800	0.4100	0.4100	1,115,500
Oct 28, 2020	0.3900	0.3900	0.3800	0.3800	0.3800	645,600
Oct 27, 2020	0.4000	0.4100	0.3900	0.3900	0.3900	462,800
Oct 26, 2020	0.4000	0.4100	0.3900	0.3900	0.3900	1,383,400
Oct 23, 2020	0.4000	0.4100	0.4000	0.4000	0.4000	856,000
Oct 22, 2020	0.4200	0.4300	0.4000	0.4000	0.4000	1,673,100
Oct 21, 2020	0.4100	0.4300	0.4100	0.4200	0.4200	417,000
Oct 20, 2020	0.4200	0.4300	0.4100	0.4200	0.4200	1,256,400
Oct 19, 2020	0.4300	0.4400	0.4300	0.4300	0.4300	704,000
Oct 16, 2020	0.4300	0.4400	0.4300	0.4400	0.4400	905,700
Oct 15, 2020	0.4300	0.4500	0.4300	0.4300	0.4300	1,132,900
Oct 14, 2020	0.4400	0.4500	0.4400	0.4500	0.4500	770,700
Oct 13, 2020	0.4600	0.4600	0.4400	0.4500	0.4500	1,557,700
Oct 12, 2020	0.4700	0.4700	0.4500	0.4600	0.4600	1,360,200
Oct 09, 2020	0.4700	0.4700	0.4600	0.4600	0.4600	925,500
Oct 08, 2020	0.4600	0.4700	0.4600	0.4600	0.4600	751,400
Oct 07, 2020	0.4600	0.4700	0.4600	0.4600	0.4600	999,300
Oct 06, 2020	0.4700	0.4700	0.4600	0.4600	0.4600	890,600
Oct 05, 2020	0.4600	0.4800	0.4600	0.4700	0.4700	874,000
Oct 02, 2020	0.4700	0.4700	0.4600	0.4600	0.4600	1,274,800
Oct 01, 2020	0.4900	0.4900	0.4600	0.4700	0.4700	1,209,400
Sep 30, 2020	0.5100	0.5200	0.4700	0.4700	0.4700	2,344,800
Sep 29, 2020	0.4800	0.5000	0.4600	0.4800	0.4800	1,766,700
Sep 28, 2020	0.4700	0.4900	0.4600	0.4700	0.4700	2,226,100
Sep 25, 2020	0.4800	0.5000	0.4700	0.4800	0.4800	1,624,000
Sep 24, 2020	0.4900	0.4900	0.4700	0.4700	0.4700	1,212,400
Sep 23, 2020	0.5100	0.5100	0.4900	0.4900	0.4900	1,390,400
Sep 22, 2020	0.5100	0.5100	0.5000	0.5100	0.5100	443,700
Sep 21, 2020	0.5100	0.5100	0.5000	0.5000	0.5000	815,000
Sep 18, 2020	0.5100	0.5400	0.5000	0.5400	0.5400	877,400
Sep 17, 2020	0.5100	0.5200	0.5000	0.5200	0.5200	716,500
Sep 16, 2020	0.5000	0.5100	0.4900	0.5100	0.5100	606,000
Sep 15, 2020	0.5100	0.5100	0.4900	0.5000	0.5000	837,900
Sep 14, 2020	0.5200	0.5200	0.5000	0.5100	0.5100	665,700
Sep 11, 2020	0.5100	0.5200	0.4900	0.4900	0.4900	685,900
Sep 10, 2020	0.5000	0.5100	0.4900	0.5000	0.5000	807,000
Sep 09, 2020	0.5100	0.5200	0.4900	0.5100	0.5100	980,600
Sep 08, 2020	0.5000	0.5300	0.4800	0.5300	0.5300	1,505,700
Sep 04, 2020	0.5000	0.5100	0.4800	0.5000	0.5000	1,038,500
Sep 03, 2020	0.5000	0.5200	0.4800	0.5100	0.5100	1,986,600
Sep 02, 2020	0.5100	0.5300	0.5000	0.5200	0.5200	1,137,700
Sep 01, 2020	0.5300	0.5500	0.5100	0.5200	0.5200	1,850,300
Aug 31, 2020	0.5300	0.5600	0.5300	0.5500	0.5500	1,394,200
Aug 28, 2020	0.5500	0.5500	0.5200	0.5400	0.5400	1,727,700
Aug 27, 2020	0.5500	0.5500	0.5400	0.5500	0.5500	1,144,600
Aug 26, 2020	0.5500	0.5600	0.5500	0.5600	0.5600	761,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,798.91+30.66(+0.81%)

Dow 3030,930.52+116.26(+0.38%)

Nasdaq13,197.18+198.68(+1.53%)

Palatin Technologies, Inc. (PTN)

S&P 500
3,798.91
+30.66(+0.81%)

Dow 30
30,930.52
+116.26(+0.38%)

Nasdaq
13,197.18
+198.68(+1.53%)