Mail

PTN - Palatin Technologies, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 23, 2019	0.8200	0.8300	0.8100	0.8227	0.8227	366,660
Oct 22, 2019	0.8300	0.8400	0.8100	0.8100	0.8100	692,300
Oct 21, 2019	0.8200	0.8500	0.8200	0.8400	0.8400	880,000
Oct 18, 2019	0.8400	0.8400	0.8100	0.8300	0.8300	473,400
Oct 17, 2019	0.8400	0.8400	0.8100	0.8400	0.8400	712,400
Oct 16, 2019	0.8100	0.8600	0.8100	0.8400	0.8400	692,100
Oct 15, 2019	0.8200	0.8400	0.8100	0.8400	0.8400	368,200
Oct 14, 2019	0.8300	0.8300	0.8100	0.8200	0.8200	365,100
Oct 11, 2019	0.8400	0.8500	0.8200	0.8300	0.8300	771,400
Oct 10, 2019	0.8300	0.8400	0.8200	0.8200	0.8200	727,200
Oct 09, 2019	0.8700	0.8800	0.8000	0.8300	0.8300	1,230,100
Oct 08, 2019	0.8800	0.8900	0.8500	0.8500	0.8500	798,700
Oct 07, 2019	0.9000	0.9000	0.8600	0.8600	0.8600	514,900
Oct 04, 2019	0.8800	0.9200	0.8500	0.8800	0.8800	719,000
Oct 03, 2019	0.8700	0.8900	0.8500	0.8900	0.8900	2,193,700
Oct 02, 2019	0.8900	0.8900	0.8500	0.8700	0.8700	902,400
Oct 01, 2019	0.9400	0.9400	0.8800	0.8800	0.8800	996,400
Sep 30, 2019	0.9000	0.9500	0.8900	0.9100	0.9100	1,430,200
Sep 27, 2019	0.8700	0.9100	0.8600	0.8900	0.8900	1,159,400
Sep 26, 2019	0.9100	0.9400	0.8500	0.8700	0.8700	1,122,200
Sep 25, 2019	0.8900	0.9100	0.8800	0.9000	0.9000	1,016,900
Sep 24, 2019	0.9100	0.9200	0.8900	0.8900	0.8900	1,211,300
Sep 23, 2019	0.9500	0.9500	0.9200	0.9200	0.9200	985,500
Sep 20, 2019	0.9400	0.9800	0.9300	0.9400	0.9400	1,302,300
Sep 19, 2019	0.9700	0.9900	0.9400	0.9400	0.9400	1,113,700
Sep 18, 2019	1.0200	1.0300	0.9400	0.9500	0.9500	2,434,800
Sep 17, 2019	1.0700	1.0800	1.0200	1.0200	1.0200	1,487,400
Sep 16, 2019	1.1000	1.1300	1.0600	1.0700	1.0700	2,281,500
Sep 13, 2019	1.0100	1.0600	1.0000	1.0600	1.0600	2,751,900
Sep 12, 2019	1.0400	1.0600	1.0000	1.0000	1.0000	3,231,400
Sep 11, 2019	1.0400	1.0500	0.9900	0.9900	0.9900	2,773,500
Sep 10, 2019	1.0000	1.0200	0.9900	1.0100	1.0100	1,986,800
Sep 09, 2019	0.9300	1.0100	0.9000	0.9900	0.9900	2,515,300
Sep 06, 2019	0.9000	0.9200	0.8900	0.9100	0.9100	734,700
Sep 05, 2019	0.8800	0.8900	0.8700	0.8900	0.8900	727,100
Sep 04, 2019	0.8900	0.9000	0.8800	0.8800	0.8800	729,400
Sep 03, 2019	0.8900	0.9000	0.8900	0.8900	0.8900	598,000
Aug 30, 2019	0.9000	0.9200	0.8800	0.9000	0.9000	791,000
Aug 29, 2019	0.9000	0.9200	0.8800	0.9000	0.9000	584,500
Aug 28, 2019	0.8800	0.9300	0.8800	0.9000	0.9000	803,900
Aug 27, 2019	0.9000	0.9200	0.8800	0.8900	0.8900	681,200
Aug 26, 2019	0.8900	0.9100	0.8800	0.9000	0.9000	586,000
Aug 23, 2019	0.9100	0.9300	0.8700	0.8800	0.8800	938,600
Aug 22, 2019	0.9100	0.9400	0.9000	0.9100	0.9100	748,500
Aug 21, 2019	0.9200	0.9300	0.9000	0.9100	0.9100	616,000
Aug 20, 2019	0.9100	0.9200	0.9000	0.9100	0.9100	512,900
Aug 19, 2019	0.9300	0.9400	0.9000	0.9100	0.9100	708,400
Aug 16, 2019	0.8800	0.9300	0.8800	0.9300	0.9300	1,439,300
Aug 15, 2019	0.8700	0.8900	0.8600	0.8800	0.8800	826,700
Aug 14, 2019	0.9100	0.9300	0.8700	0.8800	0.8800	1,024,900
Aug 13, 2019	0.9400	0.9600	0.8900	0.9100	0.9100	1,121,600
Aug 12, 2019	0.9400	0.9400	0.8800	0.9200	0.9200	932,800
Aug 09, 2019	0.9000	0.9400	0.8800	0.9300	0.9300	1,231,800
Aug 08, 2019	0.8900	0.9300	0.8700	0.9100	0.9100	1,060,800
Aug 07, 2019	0.9200	0.9200	0.8700	0.8700	0.8700	1,645,600
Aug 06, 2019	0.8000	0.9500	0.7700	0.9400	0.9400	3,512,700
Aug 05, 2019	0.8100	0.8300	0.7700	0.7800	0.7800	2,402,400
Aug 02, 2019	0.8600	0.8600	0.8300	0.8400	0.8400	2,000,800
Aug 01, 2019	0.9100	0.9100	0.8600	0.8700	0.8700	2,280,300
Jul 31, 2019	0.9300	0.9500	0.9100	0.9100	0.9100	1,210,300
Jul 30, 2019	0.9100	0.9600	0.8900	0.9300	0.9300	1,701,600
Jul 29, 2019	0.9300	0.9400	0.9100	0.9100	0.9100	1,163,200
Jul 26, 2019	0.9500	0.9700	0.9300	0.9300	0.9300	1,002,300
Jul 25, 2019	0.9800	0.9800	0.9400	0.9500	0.9500	1,006,500
Jul 24, 2019	0.9600	0.9900	0.9300	0.9900	0.9900	998,200
Jul 23, 2019	0.9900	0.9900	0.9500	0.9600	0.9600	1,093,700
Jul 22, 2019	1.0000	1.0000	0.9700	0.9700	0.9700	868,900
Jul 19, 2019	1.0100	1.0200	0.9700	1.0000	1.0000	840,200
Jul 18, 2019	0.9700	1.0100	0.9700	0.9900	0.9900	1,012,400
Jul 17, 2019	1.0000	1.0300	0.9600	0.9800	0.9800	1,994,100
Jul 16, 2019	1.0300	1.0400	1.0000	1.0300	1.0300	1,537,800
Jul 15, 2019	0.9400	1.0500	0.9300	1.0500	1.0500	4,087,200
Jul 12, 2019	0.9300	0.9500	0.9100	0.9400	0.9400	2,018,100
Jul 11, 2019	0.9700	0.9700	0.9200	0.9300	0.9300	1,435,400
Jul 10, 2019	0.9200	0.9800	0.9200	0.9500	0.9500	1,935,800
Jul 09, 2019	0.9500	0.9600	0.9100	0.9300	0.9300	3,081,400
Jul 08, 2019	1.0300	1.0300	0.9500	0.9600	0.9600	4,066,000
Jul 05, 2019	1.0100	1.0500	0.9800	1.0300	1.0300	2,525,600
Jul 03, 2019	1.0400	1.0700	1.0000	1.0000	1.0000	2,877,500
Jul 02, 2019	1.0700	1.0900	1.0300	1.0800	1.0800	2,794,800
Jul 01, 2019	1.2100	1.2100	1.0400	1.0900	1.0900	6,071,800
Jun 28, 2019	1.1300	1.1900	1.1000	1.1600	1.1600	8,626,300
Jun 27, 2019	1.0500	1.1100	1.0100	1.1100	1.1100	4,541,900
Jun 26, 2019	1.0200	1.1100	1.0000	1.0000	1.0000	7,596,900
Jun 25, 2019	1.1300	1.2000	0.9500	1.1000	1.1000	14,657,600
Jun 24, 2019	1.7000	1.7800	1.1700	1.2100	1.2100	54,439,100
Jun 21, 2019	1.1900	1.3500	1.1500	1.3400	1.3400	12,902,900
Jun 20, 2019	1.3400	1.3400	1.2500	1.2800	1.2800	2,926,900
Jun 19, 2019	1.3000	1.3500	1.2900	1.3100	1.3100	2,259,300
Jun 18, 2019	1.3800	1.4200	1.3000	1.3100	1.3100	2,617,600
Jun 17, 2019	1.3200	1.3900	1.3000	1.3700	1.3700	3,273,200
Jun 14, 2019	1.2700	1.3100	1.2500	1.2900	1.2900	3,630,500
Jun 13, 2019	1.3200	1.3300	1.2500	1.2800	1.2800	2,699,700
Jun 12, 2019	1.2800	1.3400	1.2700	1.3000	1.3000	2,795,000
Jun 11, 2019	1.3100	1.3200	1.2700	1.2800	1.2800	1,062,600
Jun 10, 2019	1.2700	1.3200	1.2600	1.2900	1.2900	1,809,500
Jun 07, 2019	1.2900	1.3200	1.2400	1.2500	1.2500	2,387,600
Jun 06, 2019	1.4000	1.4000	1.2500	1.2700	1.2700	2,825,800
Jun 05, 2019	1.4200	1.4200	1.3300	1.3600	1.3600	1,884,200
Jun 04, 2019	1.2900	1.3800	1.2900	1.3400	1.3400	2,316,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...