PTN - Palatin Technologies, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20190.810.840.800.810.81399,148
Feb 20, 20190.800.830.790.800.80863,600
Feb 19, 20190.790.820.760.790.79729,400
Feb 15, 20190.790.810.780.790.79960,700
Feb 14, 20190.770.800.740.780.78983,400
Feb 13, 20190.760.770.750.760.76536,800
Feb 12, 20190.710.780.700.770.771,396,500
Feb 11, 20190.760.790.730.740.74475,500
Feb 08, 20190.760.770.750.750.75473,100
Feb 07, 20190.750.760.730.740.74952,600
Feb 06, 20190.720.770.720.750.75867,900
Feb 05, 20190.750.780.740.770.77798,800
Feb 04, 20190.710.760.690.740.74874,200
Feb 01, 20190.700.720.690.720.72815,000
Jan 31, 20190.680.700.670.690.69754,700
Jan 30, 20190.680.680.670.680.68405,200
Jan 29, 20190.680.680.660.670.67553,900
Jan 28, 20190.690.700.670.670.67698,400
Jan 25, 20190.690.690.670.680.68402,200
Jan 24, 20190.690.700.680.680.68402,000
Jan 23, 20190.710.710.680.700.70597,600
Jan 22, 20190.700.710.690.710.71630,800
Jan 18, 20190.720.740.700.700.70542,400
Jan 17, 20190.730.730.710.720.72393,600
Jan 16, 20190.710.740.710.720.72403,600
Jan 15, 20190.700.710.700.710.71598,200
Jan 14, 20190.740.740.710.720.72398,400
Jan 11, 20190.740.740.720.730.73259,500
Jan 10, 20190.710.750.700.750.75510,100
Jan 09, 20190.730.730.700.710.71550,100
Jan 08, 20190.750.750.710.720.72551,000
Jan 07, 20190.760.770.700.760.76700,600
Jan 04, 20190.810.820.770.770.77635,000
Jan 03, 20190.760.800.750.790.79522,900
Jan 02, 20190.710.770.700.770.77864,900
Dec 31, 20180.720.760.700.710.71709,400
Dec 28, 20180.680.710.680.700.70886,200
Dec 27, 20180.680.690.660.690.69735,300
Dec 26, 20180.630.690.590.690.692,425,500
Dec 24, 20180.660.700.630.630.63639,900
Dec 21, 20180.720.730.640.670.672,510,400
Dec 20, 20180.690.730.680.720.721,060,500
Dec 19, 20180.710.730.690.700.70705,700
Dec 18, 20180.710.750.710.710.71497,400
Dec 17, 20180.720.740.700.700.70548,400
Dec 14, 20180.730.760.710.720.72950,400
Dec 13, 20180.780.780.730.730.73860,100
Dec 12, 20180.780.780.750.770.77452,600
Dec 11, 20180.750.790.730.760.76584,000
Dec 10, 20180.760.790.720.740.74577,200
Dec 07, 20180.740.760.730.760.76578,800
Dec 06, 20180.770.810.720.740.741,031,600
Dec 04, 20180.850.860.690.770.771,381,100
Dec 03, 20180.830.830.810.820.82524,900
Nov 30, 20180.810.830.780.810.81938,800
Nov 29, 20180.780.830.750.800.801,239,700
Nov 28, 20180.720.780.720.760.761,161,200
Nov 27, 20180.680.720.680.710.71692,000
Nov 26, 20180.700.710.690.690.69651,400
Nov 23, 20180.700.710.690.700.70430,300
Nov 21, 20180.700.710.690.700.701,336,200
Nov 20, 20180.730.740.680.690.691,922,500
Nov 19, 20180.770.770.680.680.683,970,400
Nov 16, 20180.800.830.750.770.772,436,400
Nov 15, 20180.830.840.790.800.801,269,400
Nov 14, 20180.860.880.830.830.83997,100
Nov 13, 20180.900.920.720.810.814,969,400
Nov 12, 20180.930.960.910.930.93511,300
Nov 09, 20180.970.980.930.930.93609,100
Nov 08, 20180.970.980.950.970.97659,900
Nov 07, 20180.970.980.950.960.96394,700
Nov 06, 20180.940.990.940.960.96557,300
Nov 05, 20180.940.980.920.940.94841,900
Nov 02, 20180.910.930.910.920.92436,300
Nov 01, 20180.920.920.900.900.90636,900
Oct 31, 20180.900.930.900.900.90657,000
Oct 30, 20180.920.920.890.900.90534,100
Oct 29, 20180.900.950.890.920.92591,300
Oct 26, 20180.930.930.890.920.92601,800
Oct 25, 20180.900.940.880.940.94985,100
Oct 24, 20180.910.940.890.900.90615,900
Oct 23, 20180.890.930.890.930.93484,200
Oct 22, 20180.900.920.900.910.91578,700
Oct 19, 20180.900.950.890.890.89556,300
Oct 18, 20180.940.940.900.920.92462,800
Oct 17, 20180.920.950.920.950.95490,100
Oct 16, 20180.920.940.900.940.94494,100
Oct 15, 20180.910.930.900.910.91513,300
Oct 12, 20180.910.920.890.900.90842,800
Oct 11, 20180.910.930.880.900.901,207,600
Oct 10, 20180.960.960.910.910.91821,000
Oct 09, 20180.970.980.950.950.95668,000
Oct 08, 20180.980.990.950.980.98649,500
Oct 05, 20180.971.000.960.980.98628,600
Oct 04, 20180.981.010.950.970.97859,800
Oct 03, 20181.001.000.961.001.00654,100
Oct 02, 20180.991.000.960.980.98602,800
Oct 01, 20181.021.020.940.980.981,148,500
Sep 28, 20180.991.000.951.001.00763,000
Sep 27, 20180.981.000.980.990.99429,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...