UK Markets open in 5 hrs 58 mins
NIKKEI 225
27,522.37 -163.10 (-0.59%) HANG SENG
21,269.25 -29.45 (-0.14%) CRUDE OIL
77.22 +0.08 (+0.10%) GOLD FUTURES
1,889.00 +4.20 (+0.22%) DOW
34,156.69 +265.67 (+0.78%) BTC-GBP
19,344.22 +290.94 (+1.53%)
Palatin Technologies, Inc. (PTN)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Feb 2023 | 3.9700 | 3.9800 | 3.6100 | 3.7400 | 3.7400 | 71,500 |
| 06 Feb 2023 | 4.0900 | 4.0900 | 3.8000 | 3.9700 | 3.9700 | 42,400 |
| 03 Feb 2023 | 4.0000 | 4.3000 | 3.8900 | 3.9800 | 3.9800 | 41,000 |
| 02 Feb 2023 | 4.1500 | 4.6000 | 3.9300 | 4.0200 | 4.0200 | 91,000 |
| 01 Feb 2023 | 4.0000 | 4.2100 | 3.9200 | 4.0700 | 4.0700 | 50,800 |
| 31 Jan 2023 | 4.1600 | 4.2500 | 3.9400 | 3.9800 | 3.9800 | 59,700 |
| 30 Jan 2023 | 3.9600 | 4.2000 | 3.9500 | 4.0300 | 4.0300 | 58,700 |
| 27 Jan 2023 | 4.0600 | 4.2400 | 3.8500 | 4.0200 | 4.0200 | 75,700 |
| 26 Jan 2023 | 4.0100 | 4.4300 | 3.8500 | 4.0800 | 4.0800 | 72,900 |
| 25 Jan 2023 | 4.2800 | 4.4000 | 4.0900 | 4.1600 | 4.1600 | 36,900 |
| 24 Jan 2023 | 4.5000 | 4.7300 | 4.2500 | 4.3600 | 4.3600 | 44,900 |
| 23 Jan 2023 | 4.6400 | 4.9200 | 4.2900 | 4.3900 | 4.3900 | 222,300 |
| 20 Jan 2023 | 4.3500 | 5.0000 | 4.3500 | 4.6400 | 4.6400 | 121,100 |
| 19 Jan 2023 | 4.3000 | 4.7300 | 4.1500 | 4.3800 | 4.3800 | 96,400 |
| 18 Jan 2023 | 4.3300 | 4.9500 | 4.2800 | 4.3700 | 4.3700 | 133,300 |
| 17 Jan 2023 | 3.9300 | 4.3500 | 3.9300 | 4.2500 | 4.2500 | 68,700 |
| 13 Jan 2023 | 3.8500 | 4.3000 | 3.8000 | 3.8200 | 3.8200 | 82,200 |
| 12 Jan 2023 | 3.9300 | 4.0400 | 3.7800 | 3.8700 | 3.8700 | 79,300 |
| 11 Jan 2023 | 4.0700 | 4.4000 | 3.6300 | 3.7300 | 3.7300 | 127,300 |
| 10 Jan 2023 | 3.6000 | 4.3000 | 3.6000 | 4.1600 | 4.1600 | 171,900 |
| 09 Jan 2023 | 3.4800 | 3.7800 | 3.4100 | 3.5700 | 3.5700 | 60,400 |
| 06 Jan 2023 | 3.2500 | 3.4500 | 3.0100 | 3.3100 | 3.3100 | 88,700 |
| 05 Jan 2023 | 3.0200 | 3.7100 | 2.7700 | 2.8900 | 2.8900 | 250,700 |
| 04 Jan 2023 | 2.6100 | 2.9700 | 2.5300 | 2.9300 | 2.9300 | 78,900 |
| 03 Jan 2023 | 2.7500 | 3.1300 | 2.4100 | 2.5000 | 2.5000 | 251,600 |
| 30 Dec 2022 | 2.4100 | 2.5700 | 2.3600 | 2.5600 | 2.5600 | 72,100 |
| 29 Dec 2022 | 2.1800 | 2.4300 | 2.1500 | 2.4300 | 2.4300 | 110,700 |
| 28 Dec 2022 | 2.1400 | 2.3500 | 2.1400 | 2.2500 | 2.2500 | 105,500 |
| 27 Dec 2022 | 2.4800 | 2.4800 | 2.1800 | 2.2200 | 2.2200 | 68,000 |
| 23 Dec 2022 | 2.5300 | 2.6200 | 2.2300 | 2.3600 | 2.3600 | 144,900 |
| 22 Dec 2022 | 2.7500 | 2.7800 | 2.5000 | 2.5600 | 2.5600 | 173,900 |
| 21 Dec 2022 | 2.9700 | 3.1300 | 2.7600 | 2.7600 | 2.7600 | 39,700 |
| 20 Dec 2022 | 3.0100 | 3.1000 | 2.9100 | 2.9800 | 2.9800 | 33,500 |
| 19 Dec 2022 | 3.1500 | 3.2200 | 3.0700 | 3.1000 | 3.1000 | 24,100 |
| 16 Dec 2022 | 3.3100 | 3.3900 | 3.1500 | 3.1700 | 3.1700 | 20,300 |
| 15 Dec 2022 | 3.4300 | 3.5300 | 3.2900 | 3.3000 | 3.3000 | 18,700 |
| 14 Dec 2022 | 3.5900 | 3.5900 | 3.4100 | 3.4700 | 3.4700 | 28,800 |
| 13 Dec 2022 | 3.4300 | 3.6400 | 3.4300 | 3.5300 | 3.5300 | 36,700 |
| 12 Dec 2022 | 3.3700 | 3.4800 | 3.3700 | 3.4400 | 3.4400 | 31,100 |
| 09 Dec 2022 | 3.3000 | 3.5100 | 3.1700 | 3.3900 | 3.3900 | 15,300 |
| 08 Dec 2022 | 3.2600 | 3.4000 | 3.0900 | 3.3400 | 3.3400 | 88,400 |
| 07 Dec 2022 | 3.4500 | 3.5800 | 3.2900 | 3.4700 | 3.4700 | 26,900 |
| 06 Dec 2022 | 3.6500 | 3.7200 | 3.4500 | 3.4800 | 3.4800 | 32,100 |
| 05 Dec 2022 | 3.9000 | 4.0600 | 3.6100 | 3.6500 | 3.6500 | 51,600 |
| 02 Dec 2022 | 4.0800 | 4.1500 | 4.0100 | 4.0100 | 4.0100 | 27,300 |
| 01 Dec 2022 | 3.9800 | 4.1500 | 3.9700 | 4.1500 | 4.1500 | 9,900 |
| 30 Nov 2022 | 3.7800 | 4.1900 | 3.7800 | 3.9500 | 3.9500 | 43,600 |
| 29 Nov 2022 | 3.7800 | 4.0300 | 3.7800 | 3.8500 | 3.8500 | 34,900 |
| 28 Nov 2022 | 4.0500 | 4.1900 | 3.8600 | 3.8600 | 3.8600 | 42,900 |
| 25 Nov 2022 | 4.3500 | 4.3500 | 4.1200 | 4.2200 | 4.2200 | 9,300 |
| 23 Nov 2022 | 4.0100 | 4.2200 | 4.0100 | 4.2100 | 4.2100 | 15,500 |
| 22 Nov 2022 | 4.2100 | 4.4300 | 3.9900 | 3.9900 | 3.9900 | 57,300 |
| 21 Nov 2022 | 4.5400 | 4.5400 | 4.2800 | 4.2900 | 4.2900 | 27,300 |
| 18 Nov 2022 | 4.6900 | 4.6900 | 4.1800 | 4.4000 | 4.4000 | 21,600 |
| 17 Nov 2022 | 4.1000 | 4.3900 | 4.1000 | 4.3400 | 4.3400 | 9,900 |
| 16 Nov 2022 | 4.5900 | 4.5900 | 4.0100 | 4.1400 | 4.1400 | 68,800 |
| 15 Nov 2022 | 4.4000 | 4.7000 | 4.2500 | 4.2500 | 4.2500 | 33,100 |
| 14 Nov 2022 | 4.5500 | 4.7200 | 4.2500 | 4.3100 | 4.3100 | 74,400 |
| 11 Nov 2022 | 4.6800 | 4.7300 | 4.4000 | 4.6700 | 4.6700 | 20,800 |
| 10 Nov 2022 | 4.5500 | 4.7000 | 4.4400 | 4.6000 | 4.6000 | 32,000 |
| 09 Nov 2022 | 4.3700 | 4.6000 | 4.3500 | 4.4000 | 4.4000 | 26,900 |
| 08 Nov 2022 | 4.7600 | 4.8600 | 4.4200 | 4.4200 | 4.4200 | 44,100 |
| 07 Nov 2022 | 5.0000 | 5.0000 | 4.5800 | 4.7000 | 4.7000 | 22,700 |
| 04 Nov 2022 | 4.8000 | 4.9700 | 4.6100 | 4.9600 | 4.9600 | 15,500 |
| 03 Nov 2022 | 4.8000 | 5.0000 | 4.6100 | 4.6600 | 4.6600 | 33,900 |
| 02 Nov 2022 | 5.0900 | 5.2800 | 4.8000 | 4.8300 | 4.8300 | 56,200 |
| 01 Nov 2022 | 5.5000 | 5.5000 | 5.0800 | 5.1400 | 5.1400 | 44,900 |
| 31 Oct 2022 | 5.8500 | 5.8500 | 5.2100 | 5.5500 | 5.5500 | 80,200 |
| 28 Oct 2022 | 5.4500 | 5.8500 | 5.2500 | 5.8300 | 5.8300 | 30,600 |
| 27 Oct 2022 | 5.3900 | 5.8000 | 5.3200 | 5.5100 | 5.5100 | 54,500 |
| 26 Oct 2022 | 4.9500 | 5.4600 | 4.9000 | 5.2700 | 5.2700 | 40,400 |
| 25 Oct 2022 | 4.9400 | 5.1800 | 4.7200 | 5.1000 | 5.1000 | 59,200 |
| 24 Oct 2022 | 4.4800 | 5.2000 | 4.3500 | 4.8300 | 4.8300 | 131,000 |
| 21 Oct 2022 | 4.6100 | 4.6800 | 4.3500 | 4.4700 | 4.4700 | 28,800 |
| 20 Oct 2022 | 4.8300 | 4.8600 | 4.6100 | 4.6100 | 4.6100 | 17,100 |
| 19 Oct 2022 | 4.9000 | 4.9800 | 4.7500 | 4.7500 | 4.7500 | 24,100 |
| 18 Oct 2022 | 5.1000 | 5.2400 | 4.8900 | 4.9900 | 4.9900 | 28,800 |
| 17 Oct 2022 | 5.2500 | 5.3100 | 5.0200 | 5.0300 | 5.0300 | 12,200 |
| 14 Oct 2022 | 5.3600 | 5.3600 | 4.9500 | 5.1500 | 5.1500 | 28,500 |
| 13 Oct 2022 | 5.2100 | 5.4900 | 5.1000 | 5.3400 | 5.3400 | 24,100 |
| 12 Oct 2022 | 5.5100 | 5.6300 | 5.2200 | 5.4000 | 5.4000 | 29,200 |
| 11 Oct 2022 | 5.6000 | 5.7900 | 5.5000 | 5.5000 | 5.5000 | 17,200 |
| 10 Oct 2022 | 5.7200 | 5.8500 | 5.5900 | 5.6000 | 5.6000 | 22,300 |
| 07 Oct 2022 | 6.0300 | 6.3400 | 5.8200 | 5.8400 | 5.8400 | 61,400 |
| 06 Oct 2022 | 6.1500 | 6.2000 | 5.9000 | 6.1100 | 6.1100 | 36,600 |
| 05 Oct 2022 | 6.0400 | 6.3400 | 6.0400 | 6.1900 | 6.1900 | 13,500 |
| 04 Oct 2022 | 6.1100 | 6.4000 | 6.0400 | 6.1500 | 6.1500 | 38,300 |
| 03 Oct 2022 | 6.0200 | 6.2800 | 5.8800 | 5.9500 | 5.9500 | 30,300 |
| 30 Sept 2022 | 5.8500 | 6.3900 | 5.7700 | 5.9200 | 5.9200 | 70,700 |
| 29 Sept 2022 | 6.0100 | 6.0900 | 5.8000 | 5.9700 | 5.9700 | 29,600 |
| 28 Sept 2022 | 5.7500 | 6.2400 | 5.6900 | 6.1200 | 6.1200 | 37,200 |
| 27 Sept 2022 | 6.1400 | 6.3200 | 5.5200 | 5.7300 | 5.7300 | 50,800 |
| 26 Sept 2022 | 6.3100 | 6.7000 | 6.0300 | 6.1200 | 6.1200 | 100,100 |
| 23 Sept 2022 | 6.8000 | 6.8000 | 6.3000 | 6.3800 | 6.3800 | 59,900 |
| 22 Sept 2022 | 7.4800 | 7.8000 | 6.5300 | 6.9500 | 6.9500 | 139,500 |
| 21 Sept 2022 | 8.1500 | 8.3900 | 7.7500 | 7.9300 | 7.9300 | 263,800 |
| 20 Sept 2022 | 8.5000 | 8.6000 | 7.3500 | 8.0600 | 8.0600 | 210,000 |
| 19 Sept 2022 | 7.8600 | 8.3300 | 7.7400 | 8.3300 | 8.3300 | 129,100 |
| 16 Sept 2022 | 6.6900 | 8.1600 | 6.4000 | 7.9600 | 7.9600 | 254,800 |
| 15 Sept 2022 | 6.5800 | 6.7800 | 6.3500 | 6.7300 | 6.7300 | 47,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
