Palatin Technologies, Inc. (PTN)
NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 2.0000 | 2.1100 | 2.0000 | 2.0400 | 2.0400 | 93,600 |
| May 17, 2024 | 2.0200 | 2.1400 | 2.0000 | 2.0000 | 2.0000 | 98,400 |
| May 16, 2024 | 2.1000 | 2.1300 | 2.0200 | 2.0400 | 2.0400 | 134,300 |
| May 15, 2024 | 2.2100 | 2.2500 | 1.9000 | 2.0700 | 2.0700 | 386,600 |
| May 14, 2024 | 2.4600 | 2.4600 | 2.2000 | 2.4100 | 2.4100 | 239,400 |
| May 13, 2024 | 2.3000 | 2.4800 | 2.3000 | 2.4300 | 2.4300 | 217,400 |
| May 10, 2024 | 2.4200 | 2.4700 | 2.2100 | 2.2900 | 2.2900 | 228,900 |
| May 09, 2024 | 2.0900 | 2.4300 | 2.0900 | 2.3500 | 2.3500 | 428,200 |
| May 08, 2024 | 2.0800 | 2.1000 | 2.0300 | 2.0500 | 2.0500 | 75,300 |
| May 07, 2024 | 2.0400 | 2.1400 | 2.0000 | 2.0800 | 2.0800 | 152,800 |
| May 06, 2024 | 2.1200 | 2.2100 | 1.9700 | 2.0000 | 2.0000 | 375,400 |
| May 03, 2024 | 2.1000 | 2.1700 | 2.0100 | 2.1100 | 2.1100 | 553,600 |
| May 02, 2024 | 1.9100 | 2.1500 | 1.8900 | 2.0500 | 2.0500 | 651,800 |
| May 01, 2024 | 1.8600 | 1.9500 | 1.8100 | 1.8700 | 1.8700 | 135,600 |
| Apr 30, 2024 | 1.7900 | 1.9300 | 1.7900 | 1.8600 | 1.8600 | 147,400 |
| Apr 29, 2024 | 1.7600 | 1.8500 | 1.7500 | 1.7900 | 1.7900 | 81,300 |
| Apr 26, 2024 | 1.7200 | 1.8300 | 1.6800 | 1.8200 | 1.8200 | 118,900 |
| Apr 25, 2024 | 1.7200 | 1.7400 | 1.6600 | 1.7200 | 1.7200 | 75,600 |
| Apr 24, 2024 | 1.7500 | 1.7700 | 1.7200 | 1.7300 | 1.7300 | 60,800 |
| Apr 23, 2024 | 1.7200 | 1.8400 | 1.7000 | 1.7500 | 1.7500 | 143,700 |
| Apr 22, 2024 | 1.8400 | 1.9000 | 1.7000 | 1.7200 | 1.7200 | 207,800 |
| Apr 19, 2024 | 1.8900 | 1.9500 | 1.8400 | 1.8400 | 1.8400 | 154,800 |
| Apr 18, 2024 | 1.8900 | 1.9500 | 1.8600 | 1.8900 | 1.8900 | 180,600 |
| Apr 17, 2024 | 1.8800 | 1.9400 | 1.8200 | 1.9000 | 1.9000 | 234,300 |
| Apr 16, 2024 | 1.8700 | 1.9100 | 1.8100 | 1.8700 | 1.8700 | 240,700 |
| Apr 15, 2024 | 1.9400 | 1.9800 | 1.8100 | 1.8200 | 1.8200 | 295,900 |
| Apr 12, 2024 | 1.9900 | 2.0300 | 1.8500 | 1.9200 | 1.9200 | 319,800 |
| Apr 11, 2024 | 1.8700 | 2.0300 | 1.8700 | 2.0000 | 2.0000 | 304,000 |
| Apr 10, 2024 | 2.1100 | 2.1100 | 1.7500 | 1.8700 | 1.8700 | 496,500 |
| Apr 09, 2024 | 2.1000 | 2.1700 | 1.9100 | 2.0800 | 2.0800 | 826,800 |
| Apr 08, 2024 | 1.8000 | 2.8800 | 1.8000 | 2.0200 | 2.0200 | 12,681,100 |
| Apr 05, 2024 | 1.7500 | 1.7700 | 1.6900 | 1.7600 | 1.7600 | 94,400 |
| Apr 04, 2024 | 1.7200 | 1.8000 | 1.6600 | 1.7400 | 1.7400 | 106,100 |
| Apr 03, 2024 | 1.6800 | 1.7200 | 1.6400 | 1.7000 | 1.7000 | 98,200 |
| Apr 02, 2024 | 1.8000 | 1.8200 | 1.6800 | 1.7200 | 1.7200 | 106,100 |
| Apr 01, 2024 | 1.8600 | 1.9000 | 1.7500 | 1.7600 | 1.7600 | 71,100 |
| Mar 28, 2024 | 1.6100 | 1.9200 | 1.6100 | 1.8700 | 1.8700 | 397,700 |
| Mar 27, 2024 | 1.6300 | 1.6700 | 1.5800 | 1.6000 | 1.6000 | 112,900 |
| Mar 26, 2024 | 1.5500 | 1.6500 | 1.5300 | 1.6200 | 1.6200 | 187,100 |
| Mar 25, 2024 | 1.5600 | 1.6000 | 1.5200 | 1.5200 | 1.5200 | 104,600 |
| Mar 22, 2024 | 1.5700 | 1.6200 | 1.5100 | 1.5500 | 1.5500 | 150,400 |
| Mar 21, 2024 | 1.5800 | 1.6600 | 1.5500 | 1.6200 | 1.6200 | 165,600 |
| Mar 20, 2024 | 1.6000 | 1.6000 | 1.4600 | 1.5700 | 1.5700 | 254,700 |
| Mar 19, 2024 | 1.5800 | 1.6300 | 1.5300 | 1.5600 | 1.5600 | 163,300 |
| Mar 18, 2024 | 1.5500 | 1.7300 | 1.5200 | 1.6000 | 1.6000 | 369,400 |
| Mar 15, 2024 | 1.5400 | 1.6300 | 1.5100 | 1.5400 | 1.5400 | 377,400 |
| Mar 14, 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 265,800 |
| Mar 13, 2024 | 1.7000 | 1.7100 | 1.6000 | 1.6000 | 1.6000 | 185,500 |
| Mar 12, 2024 | 1.7500 | 1.7600 | 1.6400 | 1.6700 | 1.6700 | 188,300 |
| Mar 11, 2024 | 1.8800 | 1.8800 | 1.6300 | 1.7100 | 1.7100 | 470,900 |
| Mar 08, 2024 | 1.9300 | 1.9800 | 1.7900 | 1.8400 | 1.8400 | 504,900 |
| Mar 07, 2024 | 1.8800 | 1.9400 | 1.8300 | 1.8900 | 1.8900 | 148,800 |
| Mar 06, 2024 | 1.9800 | 2.0200 | 1.8300 | 1.8600 | 1.8600 | 541,300 |
| Mar 05, 2024 | 1.9800 | 2.1400 | 1.9600 | 1.9700 | 1.9700 | 359,700 |
| Mar 04, 2024 | 2.2400 | 2.2600 | 1.9500 | 1.9800 | 1.9800 | 875,400 |
| Mar 01, 2024 | 2.0400 | 2.3400 | 2.0200 | 2.2000 | 2.2000 | 979,700 |
| Feb 29, 2024 | 2.2900 | 2.3000 | 1.8500 | 2.0100 | 2.0100 | 1,550,500 |
| Feb 28, 2024 | 2.2000 | 2.7600 | 2.0400 | 2.4500 | 2.4500 | 3,931,900 |
| Feb 27, 2024 | 3.6500 | 3.9900 | 3.5600 | 3.9700 | 3.9700 | 719,900 |
| Feb 26, 2024 | 3.1100 | 3.6700 | 3.0200 | 3.6200 | 3.6200 | 944,400 |
| Feb 23, 2024 | 3.1200 | 3.1900 | 2.9600 | 3.1300 | 3.1300 | 386,000 |
| Feb 22, 2024 | 3.0700 | 3.1900 | 2.9700 | 3.1900 | 3.1900 | 333,400 |
| Feb 21, 2024 | 3.2100 | 3.3000 | 2.8600 | 2.9800 | 2.9800 | 593,100 |
| Feb 20, 2024 | 3.0900 | 3.3700 | 3.0000 | 3.2400 | 3.2400 | 789,200 |
| Feb 16, 2024 | 3.2600 | 3.2800 | 2.9500 | 3.0200 | 3.0200 | 999,700 |
| Feb 15, 2024 | 4.0300 | 4.0400 | 3.0500 | 3.1500 | 3.1500 | 1,342,800 |
| Feb 14, 2024 | 4.0000 | 4.1800 | 3.9600 | 4.1400 | 4.1400 | 371,000 |
| Feb 13, 2024 | 4.0000 | 4.0700 | 3.7600 | 3.9500 | 3.9500 | 418,100 |
| Feb 12, 2024 | 4.3300 | 4.6500 | 4.1000 | 4.1000 | 4.1000 | 414,100 |
| Feb 09, 2024 | 4.0700 | 4.2500 | 3.9500 | 4.2500 | 4.2500 | 390,400 |
| Feb 08, 2024 | 4.0500 | 4.2000 | 3.7200 | 4.0200 | 4.0200 | 404,200 |
| Feb 07, 2024 | 4.2000 | 4.2000 | 3.8100 | 4.0900 | 4.0900 | 385,000 |
| Feb 06, 2024 | 4.1500 | 4.2800 | 3.9000 | 4.1700 | 4.1700 | 324,600 |
| Feb 05, 2024 | 3.8000 | 4.3900 | 3.6300 | 4.0700 | 4.0700 | 929,800 |
| Feb 02, 2024 | 3.9000 | 3.9000 | 3.3300 | 3.7800 | 3.7800 | 546,000 |
| Feb 01, 2024 | 4.2900 | 4.2900 | 3.4500 | 3.6100 | 3.6100 | 637,900 |
| Jan 31, 2024 | 5.1300 | 5.2200 | 4.1300 | 4.2100 | 4.2100 | 928,100 |
| Jan 30, 2024 | 4.9600 | 5.1500 | 4.5600 | 4.8800 | 4.8800 | 901,300 |
| Jan 29, 2024 | 4.4200 | 5.6500 | 4.3700 | 5.4600 | 5.4600 | 979,800 |
| Jan 26, 2024 | 4.0100 | 4.4000 | 3.8100 | 4.3300 | 4.3300 | 430,300 |
| Jan 25, 2024 | 3.9000 | 4.0000 | 3.6500 | 4.0000 | 4.0000 | 229,000 |
| Jan 24, 2024 | 3.8700 | 4.0100 | 3.6000 | 3.8200 | 3.8200 | 303,900 |
| Jan 23, 2024 | 3.7100 | 3.9000 | 3.5100 | 3.8100 | 3.8100 | 241,300 |
| Jan 22, 2024 | 3.7000 | 4.0700 | 3.4500 | 3.6700 | 3.6700 | 800,500 |
| Jan 19, 2024 | 2.9500 | 3.7200 | 2.9500 | 3.6800 | 3.6800 | 699,800 |
| Jan 18, 2024 | 2.9400 | 2.9700 | 2.7700 | 2.9200 | 2.9200 | 227,300 |
| Jan 17, 2024 | 2.9500 | 2.9900 | 2.8000 | 2.9200 | 2.9200 | 194,800 |
| Jan 16, 2024 | 2.9400 | 3.0500 | 2.8100 | 2.8800 | 2.8800 | 199,300 |
| Jan 12, 2024 | 2.8300 | 2.9300 | 2.7100 | 2.8000 | 2.8000 | 238,800 |
| Jan 11, 2024 | 2.9000 | 2.9500 | 2.6300 | 2.7700 | 2.7700 | 219,000 |
| Jan 10, 2024 | 2.9500 | 3.1500 | 2.8000 | 2.8500 | 2.8500 | 115,300 |
| Jan 09, 2024 | 3.0300 | 3.3600 | 2.8500 | 2.9300 | 2.9300 | 698,100 |
| Jan 08, 2024 | 2.8000 | 3.1200 | 2.5300 | 3.1000 | 3.1000 | 442,000 |
| Jan 05, 2024 | 2.6600 | 2.9500 | 2.4400 | 2.7500 | 2.7500 | 420,400 |
| Jan 04, 2024 | 3.3700 | 3.4400 | 2.5600 | 2.6200 | 2.6200 | 673,500 |
| Jan 03, 2024 | 3.8600 | 3.9000 | 3.3000 | 3.4500 | 3.4500 | 192,400 |
| Jan 02, 2024 | 3.9600 | 4.0900 | 3.5300 | 3.8600 | 3.8600 | 330,700 |
| Dec 29, 2023 | 3.7000 | 3.9800 | 3.2500 | 3.9800 | 3.9800 | 478,500 |
| Dec 28, 2023 | 4.2000 | 4.2200 | 3.7500 | 3.8700 | 3.8700 | 839,400 |
| Dec 27, 2023 | 3.4000 | 4.2400 | 3.3500 | 3.9100 | 3.9100 | 1,285,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.