PTN - Palatin Technologies, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20191.02001.03000.96000.97250.97251,078,405
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, 20190.97001.01000.97000.99000.99001,036,100
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, 20191.21001.21001.04001.09001.09006,090,300
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
May 31, 20191.29001.41001.28001.34001.34003,344,200
May 30, 20191.41001.42001.29001.31001.31002,172,600
May 29, 20191.44001.46001.36001.38001.38001,751,100
May 28, 20191.43001.49001.41001.43001.43002,652,500
May 24, 20191.47001.49001.33001.42001.42002,357,000
May 23, 20191.51001.52001.40001.40001.40002,356,800
May 22, 20191.58001.60001.49001.54001.54001,839,800
May 21, 20191.64001.65001.51001.55001.55004,096,700
May 20, 20191.56001.58001.48001.55001.55003,279,100
May 17, 20191.72001.74001.14001.43001.430015,046,000
May 16, 20191.64001.74001.61001.64001.64005,157,900
May 15, 20191.54001.59001.51001.55001.55002,846,700
May 14, 20191.55001.58001.49001.50001.50003,339,200
May 13, 20191.44001.51001.43001.48001.48004,819,900
May 10, 20191.45001.46001.40001.42001.42002,857,200
May 09, 20191.39001.46001.33001.40001.40004,060,500
May 08, 20191.34001.40001.30001.39001.39002,813,300
May 07, 20191.25001.37001.25001.31001.31002,801,800
May 06, 20191.21001.26001.17001.25001.2500989,700
May 03, 20191.21001.24001.21001.24001.2400598,900
May 02, 20191.25001.26001.20001.21001.21001,065,100
May 01, 20191.26001.27001.19001.22001.22001,139,000
Apr 30, 20191.25001.28001.21001.24001.24002,211,100
Apr 29, 20191.17001.23001.15001.23001.23001,809,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...