UK Markets open in 5 hrs 58 mins

Palatin Technologies, Inc. (PTN)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
3.7400-0.2300 (-5.79%)
At close: 04:00PM EST
3.8500 +0.11 (+2.94%)
After hours: 07:59PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20233.97003.98003.61003.74003.740071,500
06 Feb 20234.09004.09003.80003.97003.970042,400
03 Feb 20234.00004.30003.89003.98003.980041,000
02 Feb 20234.15004.60003.93004.02004.020091,000
01 Feb 20234.00004.21003.92004.07004.070050,800
31 Jan 20234.16004.25003.94003.98003.980059,700
30 Jan 20233.96004.20003.95004.03004.030058,700
27 Jan 20234.06004.24003.85004.02004.020075,700
26 Jan 20234.01004.43003.85004.08004.080072,900
25 Jan 20234.28004.40004.09004.16004.160036,900
24 Jan 20234.50004.73004.25004.36004.360044,900
23 Jan 20234.64004.92004.29004.39004.3900222,300
20 Jan 20234.35005.00004.35004.64004.6400121,100
19 Jan 20234.30004.73004.15004.38004.380096,400
18 Jan 20234.33004.95004.28004.37004.3700133,300
17 Jan 20233.93004.35003.93004.25004.250068,700
13 Jan 20233.85004.30003.80003.82003.820082,200
12 Jan 20233.93004.04003.78003.87003.870079,300
11 Jan 20234.07004.40003.63003.73003.7300127,300
10 Jan 20233.60004.30003.60004.16004.1600171,900
09 Jan 20233.48003.78003.41003.57003.570060,400
06 Jan 20233.25003.45003.01003.31003.310088,700
05 Jan 20233.02003.71002.77002.89002.8900250,700
04 Jan 20232.61002.97002.53002.93002.930078,900
03 Jan 20232.75003.13002.41002.50002.5000251,600
30 Dec 20222.41002.57002.36002.56002.560072,100
29 Dec 20222.18002.43002.15002.43002.4300110,700
28 Dec 20222.14002.35002.14002.25002.2500105,500
27 Dec 20222.48002.48002.18002.22002.220068,000
23 Dec 20222.53002.62002.23002.36002.3600144,900
22 Dec 20222.75002.78002.50002.56002.5600173,900
21 Dec 20222.97003.13002.76002.76002.760039,700
20 Dec 20223.01003.10002.91002.98002.980033,500
19 Dec 20223.15003.22003.07003.10003.100024,100
16 Dec 20223.31003.39003.15003.17003.170020,300
15 Dec 20223.43003.53003.29003.30003.300018,700
14 Dec 20223.59003.59003.41003.47003.470028,800
13 Dec 20223.43003.64003.43003.53003.530036,700
12 Dec 20223.37003.48003.37003.44003.440031,100
09 Dec 20223.30003.51003.17003.39003.390015,300
08 Dec 20223.26003.40003.09003.34003.340088,400
07 Dec 20223.45003.58003.29003.47003.470026,900
06 Dec 20223.65003.72003.45003.48003.480032,100
05 Dec 20223.90004.06003.61003.65003.650051,600
02 Dec 20224.08004.15004.01004.01004.010027,300
01 Dec 20223.98004.15003.97004.15004.15009,900
30 Nov 20223.78004.19003.78003.95003.950043,600
29 Nov 20223.78004.03003.78003.85003.850034,900
28 Nov 20224.05004.19003.86003.86003.860042,900
25 Nov 20224.35004.35004.12004.22004.22009,300
23 Nov 20224.01004.22004.01004.21004.210015,500
22 Nov 20224.21004.43003.99003.99003.990057,300
21 Nov 20224.54004.54004.28004.29004.290027,300
18 Nov 20224.69004.69004.18004.40004.400021,600
17 Nov 20224.10004.39004.10004.34004.34009,900
16 Nov 20224.59004.59004.01004.14004.140068,800
15 Nov 20224.40004.70004.25004.25004.250033,100
14 Nov 20224.55004.72004.25004.31004.310074,400
11 Nov 20224.68004.73004.40004.67004.670020,800
10 Nov 20224.55004.70004.44004.60004.600032,000
09 Nov 20224.37004.60004.35004.40004.400026,900
08 Nov 20224.76004.86004.42004.42004.420044,100
07 Nov 20225.00005.00004.58004.70004.700022,700
04 Nov 20224.80004.97004.61004.96004.960015,500
03 Nov 20224.80005.00004.61004.66004.660033,900
02 Nov 20225.09005.28004.80004.83004.830056,200
01 Nov 20225.50005.50005.08005.14005.140044,900
31 Oct 20225.85005.85005.21005.55005.550080,200
28 Oct 20225.45005.85005.25005.83005.830030,600
27 Oct 20225.39005.80005.32005.51005.510054,500
26 Oct 20224.95005.46004.90005.27005.270040,400
25 Oct 20224.94005.18004.72005.10005.100059,200
24 Oct 20224.48005.20004.35004.83004.8300131,000
21 Oct 20224.61004.68004.35004.47004.470028,800
20 Oct 20224.83004.86004.61004.61004.610017,100
19 Oct 20224.90004.98004.75004.75004.750024,100
18 Oct 20225.10005.24004.89004.99004.990028,800
17 Oct 20225.25005.31005.02005.03005.030012,200
14 Oct 20225.36005.36004.95005.15005.150028,500
13 Oct 20225.21005.49005.10005.34005.340024,100
12 Oct 20225.51005.63005.22005.40005.400029,200
11 Oct 20225.60005.79005.50005.50005.500017,200
10 Oct 20225.72005.85005.59005.60005.600022,300
07 Oct 20226.03006.34005.82005.84005.840061,400
06 Oct 20226.15006.20005.90006.11006.110036,600
05 Oct 20226.04006.34006.04006.19006.190013,500
04 Oct 20226.11006.40006.04006.15006.150038,300
03 Oct 20226.02006.28005.88005.95005.950030,300
30 Sept 20225.85006.39005.77005.92005.920070,700
29 Sept 20226.01006.09005.80005.97005.970029,600
28 Sept 20225.75006.24005.69006.12006.120037,200
27 Sept 20226.14006.32005.52005.73005.730050,800
26 Sept 20226.31006.70006.03006.12006.1200100,100
23 Sept 20226.80006.80006.30006.38006.380059,900
22 Sept 20227.48007.80006.53006.95006.9500139,500
21 Sept 20228.15008.39007.75007.93007.9300263,800
20 Sept 20228.50008.60007.35008.06008.0600210,000
19 Sept 20227.86008.33007.74008.33008.3300129,100
16 Sept 20226.69008.16006.40007.96007.9600254,800
15 Sept 20226.58006.78006.35006.73006.730047,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...