Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Palatin Technologies (NY: PTN )

2.290 -0.060 (-2.55%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 16.70 16.88 16.31 16.57 61,894 +0.07(+0.45%)
Sep 28, 2017 16.00 16.55 15.53 16.50 47,417 +0.50(+3.14%)
Sep 27, 2017 15.50 16.22 15.30 16.00 74,826 +0.50(+3.23%)
Sep 26, 2017 15.75 15.98 15.22 15.50 80,641 +0.48(+3.21%)
Sep 25, 2017 17.25 17.25 14.75 15.02 249,546 -1.48(-9.00%)
Sep 22, 2017 15.82 17.12 15.18 16.50 187,484 +1.50(+10.00%)
Sep 21, 2017 15.00 15.44 14.69 15.00 81,982 +0.00(+0.00%)
Sep 20, 2017 15.43 15.58 14.40 15.00 88,793 -0.66(-4.23%)
Sep 19, 2017 15.62 15.68 15.26 15.66 51,793 -0.09(-0.56%)
Sep 18, 2017 15.75 15.80 15.43 15.75 78,930 -0.50(-3.08%)
Sep 15, 2017 15.07 16.25 14.78 16.25 80,952 +1.25(+8.35%)
Sep 14, 2017 14.22 15.23 14.00 15.00 106,915 +0.27(+1.80%)
Sep 13, 2017 15.00 15.25 14.50 14.73 47,462 -0.27(-1.78%)
Sep 12, 2017 14.75 15.72 14.50 15.00 85,551 -0.38(-2.44%)
Sep 11, 2017 15.75 15.75 14.13 15.38 199,053 +0.12(+0.82%)
Sep 08, 2017 12.50 15.25 12.50 15.25 211,386 +2.75(+22.00%)
Sep 07, 2017 13.75 14.30 12.38 12.50 345,511 -0.50(-3.85%)
Sep 06, 2017 13.75 14.50 12.63 13.00 528,957 +0.25(+1.96%)
Sep 05, 2017 14.50 14.60 11.79 12.75 449,945 +1.43(+12.58%)
Sep 01, 2017 11.50 11.50 11.00 11.32 50,591 +0.57(+5.35%)
Aug 31, 2017 10.75 11.36 10.75 10.75 90,461 +0.25(+2.38%)
Aug 30, 2017 10.38 10.62 10.38 10.50 28,647 +0.16(+1.52%)
Aug 29, 2017 10.25 10.46 10.13 10.34 19,986 +0.30(+2.96%)
Aug 28, 2017 10.00 10.46 10.00 10.04 33,138 +0.04(+0.45%)
Aug 25, 2017 10.00 10.19 9.750 10.00 25,426 +0.21(+2.15%)
Aug 24, 2017 9.750 10.25 9.678 9.790 13,945 +0.04(+0.41%)
Aug 23, 2017 9.680 10.02 9.680 9.750 15,421 -0.00(-0.03%)
Aug 22, 2017 10.00 10.00 9.625 9.752 22,604 -0.25(-2.48%)
Aug 21, 2017 9.905 10.20 9.750 10.00 22,649 -0.29(-2.82%)
Aug 18, 2017 10.00 10.45 9.876 10.29 16,637 +0.34(+3.42%)
Aug 17, 2017 10.12 10.12 9.750 9.950 21,850 -0.18(-1.73%)
Aug 16, 2017 10.10 10.25 10.10 10.12 8,256 -0.12(-1.22%)
Aug 15, 2017 10.00 10.25 9.867 10.25 19,925 +0.25(+2.50%)
Aug 14, 2017 10.04 10.30 9.652 10.00 21,023 +0.19(+1.91%)
Aug 11, 2017 9.750 9.855 9.575 9.812 19,911 +0.14(+1.42%)
Aug 10, 2017 9.553 10.12 9.553 9.675 21,807 -0.20(-2.05%)
Aug 09, 2017 10.32 10.32 9.797 9.877 19,343 -0.57(-5.41%)
Aug 08, 2017 10.75 10.75 9.875 10.44 51,445 -0.06(-0.55%)
Aug 07, 2017 10.50 10.72 10.30 10.50 15,318 +0.00(+0.00%)
Aug 04, 2017 10.57 10.75 10.28 10.50 16,807 +0.00(+0.00%)
Aug 03, 2017 10.50 10.75 10.28 10.50 30,535 -0.00(-0.02%)
Aug 02, 2017 10.72 10.88 10.46 10.50 21,027 -0.25(-2.30%)
Aug 01, 2017 10.75 10.87 10.46 10.75 17,382 +0.20(+1.90%)
Jul 31, 2017 10.50 10.86 10.50 10.55 22,614 +0.05(+0.48%)
Jul 28, 2017 10.25 10.53 10.13 10.50 13,721 +0.20(+1.94%)
Jul 27, 2017 10.91 10.96 10.28 10.30 36,339 -0.67(-6.13%)
Jul 26, 2017 11.00 11.25 10.90 10.97 14,338 +0.07(+0.67%)
Jul 25, 2017 11.00 11.38 10.90 10.90 30,217 -0.10(-0.91%)
Jul 24, 2017 11.25 11.38 11.00 11.00 29,343 -0.25(-2.22%)
Jul 21, 2017 11.05 11.25 10.85 11.25 33,155 +0.20(+1.79%)
Jul 20, 2017 11.00 11.11 10.76 11.05 32,642 +0.17(+1.52%)
Jul 19, 2017 11.00 11.07 10.88 10.89 20,692 -0.01(-0.07%)
Jul 18, 2017 10.88 11.24 10.88 10.89 24,718 +0.02(+0.16%)
Jul 17, 2017 10.88 11.23 10.70 10.88 26,765 +0.00(+0.02%)
Jul 14, 2017 10.51 10.90 10.51 10.88 33,143 +0.31(+2.96%)
Jul 13, 2017 10.54 10.74 10.30 10.56 23,902 -0.03(-0.28%)
Jul 12, 2017 10.75 10.95 10.50 10.59 15,170 +0.09(+0.88%)
Jul 11, 2017 10.62 10.75 10.50 10.50 18,361 -0.03(-0.24%)
Jul 10, 2017 10.62 10.76 10.45 10.53 28,744 -0.22(-2.09%)
Jul 07, 2017 10.75 10.99 10.38 10.75 36,971 +0.00(+0.00%)
Jul 06, 2017 10.75 10.88 10.50 10.75 16,241 +0.00(+0.00%)
Jul 05, 2017 11.05 11.25 10.75 10.75 48,642 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.