PTN - Palatin Technologies, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20190.83000.84000.81000.81120.8112685,164
Oct 21, 20190.82000.85000.82000.84000.8400880,000
Oct 18, 20190.84000.84000.81000.83000.8300473,400
Oct 17, 20190.84000.84000.81000.84000.8400712,400
Oct 16, 20190.81000.86000.81000.84000.8400692,100
Oct 15, 20190.82000.84000.81000.84000.8400368,200
Oct 14, 20190.83000.83000.81000.82000.8200365,100
Oct 11, 20190.84000.85000.82000.83000.8300771,400
Oct 10, 20190.83000.84000.82000.82000.8200727,200
Oct 09, 20190.87000.88000.80000.83000.83001,230,100
Oct 08, 20190.88000.89000.85000.85000.8500798,700
Oct 07, 20190.90000.90000.86000.86000.8600514,900
Oct 04, 20190.88000.92000.85000.88000.8800719,000
Oct 03, 20190.87000.89000.85000.89000.89002,193,700
Oct 02, 20190.89000.89000.85000.87000.8700902,400
Oct 01, 20190.94000.94000.88000.88000.8800996,400
Sep 30, 20190.90000.95000.89000.91000.91001,430,200
Sep 27, 20190.87000.91000.86000.89000.89001,159,400
Sep 26, 20190.91000.94000.85000.87000.87001,122,200
Sep 25, 20190.89000.91000.88000.90000.90001,016,900
Sep 24, 20190.91000.92000.89000.89000.89001,211,300
Sep 23, 20190.95000.95000.92000.92000.9200985,500
Sep 20, 20190.94000.98000.93000.94000.94001,302,300
Sep 19, 20190.97000.99000.94000.94000.94001,113,700
Sep 18, 20191.02001.03000.94000.95000.95002,434,800
Sep 17, 20191.07001.08001.02001.02001.02001,487,400
Sep 16, 20191.10001.13001.06001.07001.07002,281,500
Sep 13, 20191.01001.06001.00001.06001.06002,751,900
Sep 12, 20191.04001.06001.00001.00001.00003,231,400
Sep 11, 20191.04001.05000.99000.99000.99002,773,500
Sep 10, 20191.00001.02000.99001.01001.01001,986,800
Sep 09, 20190.93001.01000.90000.99000.99002,515,300
Sep 06, 20190.90000.92000.89000.91000.9100734,700
Sep 05, 20190.88000.89000.87000.89000.8900727,100
Sep 04, 20190.89000.90000.88000.88000.8800729,400
Sep 03, 20190.89000.90000.89000.89000.8900598,000
Aug 30, 20190.90000.92000.88000.90000.9000791,000
Aug 29, 20190.90000.92000.88000.90000.9000584,500
Aug 28, 20190.88000.93000.88000.90000.9000803,900
Aug 27, 20190.90000.92000.88000.89000.8900681,200
Aug 26, 20190.89000.91000.88000.90000.9000586,000
Aug 23, 20190.91000.93000.87000.88000.8800938,600
Aug 22, 20190.91000.94000.90000.91000.9100748,500
Aug 21, 20190.92000.93000.90000.91000.9100616,000
Aug 20, 20190.91000.92000.90000.91000.9100512,900
Aug 19, 20190.93000.94000.90000.91000.9100708,400
Aug 16, 20190.88000.93000.88000.93000.93001,439,300
Aug 15, 20190.87000.89000.86000.88000.8800826,700
Aug 14, 20190.91000.93000.87000.88000.88001,024,900
Aug 13, 20190.94000.96000.89000.91000.91001,121,600
Aug 12, 20190.94000.94000.88000.92000.9200932,800
Aug 09, 20190.90000.94000.88000.93000.93001,231,800
Aug 08, 20190.89000.93000.87000.91000.91001,060,800
Aug 07, 20190.92000.92000.87000.87000.87001,645,600
Aug 06, 20190.80000.95000.77000.94000.94003,512,700
Aug 05, 20190.81000.83000.77000.78000.78002,402,400
Aug 02, 20190.86000.86000.83000.84000.84002,000,800
Aug 01, 20190.91000.91000.86000.87000.87002,280,300
Jul 31, 20190.93000.95000.91000.91000.91001,210,300
Jul 30, 20190.91000.96000.89000.93000.93001,701,600
Jul 29, 20190.93000.94000.91000.91000.91001,163,200
Jul 26, 20190.95000.97000.93000.93000.93001,002,300
Jul 25, 20190.98000.98000.94000.95000.95001,006,500
Jul 24, 20190.96000.99000.93000.99000.9900998,200
Jul 23, 20190.99000.99000.95000.96000.96001,093,700
Jul 22, 20191.00001.00000.97000.97000.9700868,900
Jul 19, 20191.01001.02000.97001.00001.0000840,200
Jul 18, 20190.97001.01000.97000.99000.99001,012,400
Jul 17, 20191.00001.03000.96000.98000.98001,994,100
Jul 16, 20191.03001.04001.00001.03001.03001,537,800
Jul 15, 20190.94001.05000.93001.05001.05004,087,200
Jul 12, 20190.93000.95000.91000.94000.94002,018,100
Jul 11, 20190.97000.97000.92000.93000.93001,435,400
Jul 10, 20190.92000.98000.92000.95000.95001,935,800
Jul 09, 20190.95000.96000.91000.93000.93003,081,400
Jul 08, 20191.03001.03000.95000.96000.96004,066,000
Jul 05, 20191.01001.05000.98001.03001.03002,525,600
Jul 03, 20191.04001.07001.00001.00001.00002,877,500
Jul 02, 20191.07001.09001.03001.08001.08002,794,800
Jul 01, 20191.21001.21001.04001.09001.09006,071,800
Jun 28, 20191.13001.19001.10001.16001.16008,626,300
Jun 27, 20191.05001.11001.01001.11001.11004,541,900
Jun 26, 20191.02001.11001.00001.00001.00007,596,900
Jun 25, 20191.13001.20000.95001.10001.100014,657,600
Jun 24, 20191.70001.78001.17001.21001.210054,439,100
Jun 21, 20191.19001.35001.15001.34001.340012,902,900
Jun 20, 20191.34001.34001.25001.28001.28002,926,900
Jun 19, 20191.30001.35001.29001.31001.31002,259,300
Jun 18, 20191.38001.42001.30001.31001.31002,617,600
Jun 17, 20191.32001.39001.30001.37001.37003,273,200
Jun 14, 20191.27001.31001.25001.29001.29003,630,500
Jun 13, 20191.32001.33001.25001.28001.28002,699,700
Jun 12, 20191.28001.34001.27001.30001.30002,795,000
Jun 11, 20191.31001.32001.27001.28001.28001,062,600
Jun 10, 20191.27001.32001.26001.29001.29001,809,500
Jun 07, 20191.29001.32001.24001.25001.25002,387,600
Jun 06, 20191.40001.40001.25001.27001.27002,825,800
Jun 05, 20191.42001.42001.33001.36001.36001,884,200
Jun 04, 20191.29001.38001.29001.34001.34002,316,200
Jun 03, 20191.42001.42001.30001.34001.34001,972,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...