Canada markets close in 5 hours 8 minutes

Palatin Technologies, Inc. (PTN)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.8215+0.0315 (+1.76%)
As of 10:51AM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20241.79001.83001.80501.82151.821535,732
Apr 29, 20241.76001.85001.75001.79001.790081,300
Apr 26, 20241.72001.83001.68001.82001.8200118,900
Apr 25, 20241.72001.74001.66001.72001.720075,600
Apr 24, 20241.75001.77001.72001.73001.730060,800
Apr 23, 20241.72001.84001.70001.75001.7500143,700
Apr 22, 20241.84001.90001.70001.72001.7200207,800
Apr 19, 20241.89001.95001.84001.84001.8400154,800
Apr 18, 20241.89001.95001.86001.89001.8900180,600
Apr 17, 20241.88001.94001.82001.90001.9000234,300
Apr 16, 20241.87001.91001.81001.87001.8700240,700
Apr 15, 20241.94001.98001.81001.82001.8200295,900
Apr 12, 20241.99002.03001.85001.92001.9200319,800
Apr 11, 20241.87002.03001.87002.00002.0000304,000
Apr 10, 20242.11002.11001.75001.87001.8700496,500
Apr 09, 20242.10002.17001.91002.08002.0800826,800
Apr 08, 20241.80002.88001.80002.02002.020012,681,100
Apr 05, 20241.75001.77001.69001.76001.760094,400
Apr 04, 20241.72001.80001.66001.74001.7400106,100
Apr 03, 20241.68001.72001.64001.70001.700098,200
Apr 02, 20241.80001.82001.68001.72001.7200106,100
Apr 01, 20241.86001.90001.75001.76001.760071,100
Mar 28, 20241.61001.92001.61001.87001.8700397,700
Mar 27, 20241.63001.67001.58001.60001.6000112,900
Mar 26, 20241.55001.65001.53001.62001.6200187,100
Mar 25, 20241.56001.60001.52001.52001.5200104,600
Mar 22, 20241.57001.62001.51001.55001.5500150,400
Mar 21, 20241.58001.66001.55001.62001.6200165,600
Mar 20, 20241.60001.60001.46001.57001.5700254,700
Mar 19, 20241.58001.63001.53001.56001.5600163,300
Mar 18, 20241.55001.73001.52001.60001.6000369,400
Mar 15, 20241.54001.63001.51001.54001.5400377,400
Mar 14, 20241.60001.60001.50001.50001.5000265,800
Mar 13, 20241.70001.71001.60001.60001.6000185,500
Mar 12, 20241.75001.76001.64001.67001.6700188,300
Mar 11, 20241.88001.88001.63001.71001.7100470,900
Mar 08, 20241.93001.98001.79001.84001.8400504,900
Mar 07, 20241.88001.94001.83001.89001.8900148,800
Mar 06, 20241.98002.02001.83001.86001.8600541,300
Mar 05, 20241.98002.14001.96001.97001.9700359,700
Mar 04, 20242.24002.26001.95001.98001.9800875,400
Mar 01, 20242.04002.34002.02002.20002.2000979,700
Feb 29, 20242.29002.30001.85002.01002.01001,550,500
Feb 28, 20242.20002.76002.04002.45002.45003,931,900
Feb 27, 20243.65003.99003.56003.97003.9700719,900
Feb 26, 20243.11003.67003.02003.62003.6200944,400
Feb 23, 20243.12003.19002.96003.13003.1300386,000
Feb 22, 20243.07003.19002.97003.19003.1900333,400
Feb 21, 20243.21003.30002.86002.98002.9800593,100
Feb 20, 20243.09003.37003.00003.24003.2400789,200
Feb 16, 20243.26003.28002.95003.02003.0200999,700
Feb 15, 20244.03004.04003.05003.15003.15001,342,800
Feb 14, 20244.00004.18003.96004.14004.1400371,000
Feb 13, 20244.00004.07003.76003.95003.9500418,100
Feb 12, 20244.33004.65004.10004.10004.1000414,100
Feb 09, 20244.07004.25003.95004.25004.2500390,400
Feb 08, 20244.05004.20003.72004.02004.0200404,200
Feb 07, 20244.20004.20003.81004.09004.0900385,000
Feb 06, 20244.15004.28003.90004.17004.1700324,600
Feb 05, 20243.80004.39003.63004.07004.0700929,800
Feb 02, 20243.90003.90003.33003.78003.7800546,000
Feb 01, 20244.29004.29003.45003.61003.6100637,900
Jan 31, 20245.13005.22004.13004.21004.2100928,100
Jan 30, 20244.96005.15004.56004.88004.8800901,300
Jan 29, 20244.42005.65004.37005.46005.4600979,800
Jan 26, 20244.01004.40003.81004.33004.3300430,300
Jan 25, 20243.90004.00003.65004.00004.0000229,000
Jan 24, 20243.87004.01003.60003.82003.8200303,900
Jan 23, 20243.71003.90003.51003.81003.8100241,300
Jan 22, 20243.70004.07003.45003.67003.6700800,500
Jan 19, 20242.95003.72002.95003.68003.6800699,800
Jan 18, 20242.94002.97002.77002.92002.9200227,300
Jan 17, 20242.95002.99002.80002.92002.9200194,800
Jan 16, 20242.94003.05002.81002.88002.8800199,300
Jan 12, 20242.83002.93002.71002.80002.8000238,800
Jan 11, 20242.90002.95002.63002.77002.7700219,000
Jan 10, 20242.95003.15002.80002.85002.8500115,300
Jan 09, 20243.03003.36002.85002.93002.9300698,100
Jan 08, 20242.80003.12002.53003.10003.1000442,000
Jan 05, 20242.66002.95002.44002.75002.7500420,400
Jan 04, 20243.37003.44002.56002.62002.6200673,500
Jan 03, 20243.86003.90003.30003.45003.4500192,400
Jan 02, 20243.96004.09003.53003.86003.8600330,700
Dec 29, 20233.70003.98003.25003.98003.9800478,500
Dec 28, 20234.20004.22003.75003.87003.8700839,400
Dec 27, 20233.40004.24003.35003.91003.91001,285,100
Dec 26, 20232.89003.45002.89003.30003.3000538,600
Dec 22, 20232.60002.94002.59002.88002.8800354,500
Dec 21, 20232.45002.69002.37002.56002.5600246,300
Dec 20, 20232.30002.71002.27002.47002.4700969,000
Dec 19, 20232.43002.55002.38002.42002.420062,200
Dec 18, 20232.67002.73002.32002.43002.4300192,600
Dec 15, 20232.62002.74002.50002.65002.6500131,900
Dec 14, 20232.69002.78002.60002.64002.6400105,300
Dec 13, 20232.67002.75002.50002.60002.600086,200
Dec 12, 20232.75002.99002.45002.52002.5200151,300
Dec 11, 20233.02003.39002.65002.68002.6800284,200
Dec 08, 20232.70003.28002.67003.02003.0200401,000
Dec 07, 20232.59002.73002.53002.66002.6600110,700
Dec 06, 20232.36002.75002.36002.57002.5700175,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...