U.S. markets closed

Palatin Technologies, Inc. (PTN)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
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
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20210.81000.96000.78000.90000.900014,293,245
Jan 15, 20210.82000.82000.74000.78000.78004,639,100
Jan 14, 20210.82000.82000.75000.77000.77005,891,700
Jan 13, 20210.72000.85000.72000.78000.780013,508,000
Jan 12, 20210.72000.72000.70000.71000.71003,427,600
Jan 11, 20210.69000.73000.69000.71000.71003,545,200
Jan 08, 20210.70000.71000.68000.69000.69002,579,800
Jan 07, 20210.71000.71000.68000.71000.71003,226,300
Jan 06, 20210.70000.72000.68000.68000.68004,365,800
Jan 05, 20210.71000.73000.67000.71000.71003,895,900
Jan 04, 20210.69000.71000.65000.68000.68003,974,100
Dec 31, 20200.77000.77000.67000.68000.68004,971,700
Dec 30, 20200.78000.78000.72000.72000.72005,416,600
Dec 29, 20200.76000.81000.70000.78000.78009,752,900
Dec 28, 20200.75000.78000.70000.77000.770012,360,100
Dec 24, 20200.85000.85000.62000.67000.670015,517,600
Dec 23, 20200.75000.90000.70000.77000.770049,626,900
Dec 22, 20200.42000.57000.42000.56000.560020,547,000
Dec 21, 20200.41000.44000.41000.43000.43001,653,800
Dec 18, 20200.45000.45000.42000.44000.44001,949,100
Dec 17, 20200.43000.44000.42000.43000.43001,691,700
Dec 16, 20200.41000.42000.41000.42000.42001,494,500
Dec 15, 20200.40000.43000.40000.41000.41004,001,600
Dec 14, 20200.45000.45000.43000.44000.44001,198,200
Dec 11, 20200.44000.44000.42000.44000.44001,889,600
Dec 10, 20200.42000.44000.42000.43000.43001,116,400
Dec 09, 20200.43000.43000.42000.42000.42001,906,200
Dec 08, 20200.46000.46000.42000.43000.43001,839,700
Dec 07, 20200.46000.46000.45000.45000.45001,407,100
Dec 04, 20200.46000.46000.45000.46000.4600808,200
Dec 03, 20200.47000.47000.45000.45000.45001,080,900
Dec 02, 20200.47000.47000.45000.46000.46001,325,000
Dec 01, 20200.46000.48000.45000.46000.46002,231,500
Nov 30, 20200.45000.46000.44000.44000.44001,782,500
Nov 27, 20200.46000.47000.44000.45000.45002,982,800
Nov 25, 20200.41000.46000.41000.44000.44002,969,500
Nov 24, 20200.43000.44000.41000.42000.42002,128,000
Nov 23, 20200.42000.44000.42000.43000.43001,837,800
Nov 20, 20200.44000.44000.41000.42000.42001,955,400
Nov 19, 20200.45000.45000.42000.43000.43003,655,100
Nov 18, 20200.41000.45000.40000.44000.44002,189,000
Nov 17, 20200.41000.41000.39000.40000.40001,324,900
Nov 16, 20200.42000.42000.40000.41000.41001,234,300
Nov 13, 20200.39000.40000.39000.40000.4000672,200
Nov 12, 20200.39000.41000.39000.40000.4000681,100
Nov 11, 20200.39000.40000.39000.40000.4000551,400
Nov 10, 20200.40000.40000.38000.39000.3900823,500
Nov 09, 20200.42000.42000.38000.40000.40001,126,200
Nov 06, 20200.40000.41000.38000.39000.3900777,800
Nov 05, 20200.40000.41000.39000.41000.4100695,800
Nov 04, 20200.39000.42000.39000.41000.4100322,300
Nov 03, 20200.42000.42000.39000.40000.4000431,200
Nov 02, 20200.39000.41000.38000.39000.3900898,500
Oct 30, 20200.39000.41000.38000.39000.3900803,100
Oct 29, 20200.39000.41000.38000.41000.41001,115,500
Oct 28, 20200.39000.39000.38000.38000.3800645,600
Oct 27, 20200.40000.41000.39000.39000.3900462,800
Oct 26, 20200.40000.41000.39000.39000.39001,383,400
Oct 23, 20200.40000.41000.40000.40000.4000856,000
Oct 22, 20200.42000.43000.40000.40000.40001,673,100
Oct 21, 20200.41000.43000.41000.42000.4200417,000
Oct 20, 20200.42000.43000.41000.42000.42001,256,400
Oct 19, 20200.43000.44000.43000.43000.4300704,000
Oct 16, 20200.43000.44000.43000.44000.4400905,700
Oct 15, 20200.43000.45000.43000.43000.43001,132,900
Oct 14, 20200.44000.45000.44000.45000.4500770,700
Oct 13, 20200.46000.46000.44000.45000.45001,557,700
Oct 12, 20200.47000.47000.45000.46000.46001,360,200
Oct 09, 20200.47000.47000.46000.46000.4600925,500
Oct 08, 20200.46000.47000.46000.46000.4600751,400
Oct 07, 20200.46000.47000.46000.46000.4600999,300
Oct 06, 20200.47000.47000.46000.46000.4600890,600
Oct 05, 20200.46000.48000.46000.47000.4700874,000
Oct 02, 20200.47000.47000.46000.46000.46001,274,800
Oct 01, 20200.49000.49000.46000.47000.47001,209,400
Sep 30, 20200.51000.52000.47000.47000.47002,344,800
Sep 29, 20200.48000.50000.46000.48000.48001,766,700
Sep 28, 20200.47000.49000.46000.47000.47002,226,100
Sep 25, 20200.48000.50000.47000.48000.48001,624,000
Sep 24, 20200.49000.49000.47000.47000.47001,212,400
Sep 23, 20200.51000.51000.49000.49000.49001,390,400
Sep 22, 20200.51000.51000.50000.51000.5100443,700
Sep 21, 20200.51000.51000.50000.50000.5000815,000
Sep 18, 20200.51000.54000.50000.54000.5400877,400
Sep 17, 20200.51000.52000.50000.52000.5200716,500
Sep 16, 20200.50000.51000.49000.51000.5100606,000
Sep 15, 20200.51000.51000.49000.50000.5000837,900
Sep 14, 20200.52000.52000.50000.51000.5100665,700
Sep 11, 20200.51000.52000.49000.49000.4900685,900
Sep 10, 20200.50000.51000.49000.50000.5000807,000
Sep 09, 20200.51000.52000.49000.51000.5100980,600
Sep 08, 20200.50000.53000.48000.53000.53001,505,700
Sep 04, 20200.50000.51000.48000.50000.50001,038,500
Sep 03, 20200.50000.52000.48000.51000.51001,986,600
Sep 02, 20200.51000.53000.50000.52000.52001,137,700
Sep 01, 20200.53000.55000.51000.52000.52001,850,300
Aug 31, 20200.53000.56000.53000.55000.55001,394,200
Aug 28, 20200.55000.55000.52000.54000.54001,727,700
Aug 27, 20200.55000.55000.54000.55000.55001,144,600
Aug 26, 20200.55000.56000.55000.56000.5600761,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...