PTN

Palatin Technologies Historical Data

PTN Historical Prices

Date Close Change Change (%) Open High Low Volume
May 25 2022 0.3569 0.0088 2.53% 0.3411 0.365 0.3402 237,872
May 24 2022 0.3481 -0.0084 -2.36% 0.341 0.3683 0.34 528,732
May 23 2022 0.3565 0.0064 1.83% 0.3403 0.3901 0.3403 1,413,765
May 20 2022 0.3501 -0.0258 -6.86% 0.34 0.38 0.3303 682,524
May 19 2022 0.3759 0.0144 3.98% 0.3607 0.38 0.36 161,815
May 18 2022 0.3615 -0.0285 -7.31% 0.4046 0.41 0.3601 524,618
May 17 2022 0.39 0.0001 0.03% 0.40 0.4188 0.385 935,541
May 16 2022 0.3899 0.0199 5.38% 0.38 0.4013 0.37 1,151,776
May 13 2022 0.37 0.044 13.5% 0.34 0.38 0.34 1,179,857
May 12 2022 0.326 -0.0032 -0.97% 0.3317 0.34 0.315 704,921
May 11 2022 0.3292 0.0001 0.03% 0.3381 0.36 0.32 948,645
May 10 2022 0.3291 -0.0097 -2.86% 0.335 0.36 0.3228 989,935
May 09 2022 0.3388 -0.0177 -4.96% 0.365 0.382 0.333 1,330,946
May 06 2022 0.3565 -0.0065 -1.79% 0.36 0.363 0.35 448,323
May 05 2022 0.363 -0.0199 -5.2% 0.3826 0.3826 0.355 496,406
May 04 2022 0.3829 0.0133 3.6% 0.3625 0.399 0.3625 1,099,395
May 03 2022 0.3696 0.0036 0.98% 0.37 0.3749 0.3588 481,262
May 02 2022 0.366 -0.0177 -4.61% 0.37 0.379899 0.36 708,467
Apr 29 2022 0.3837 -0.0001 -0.03% 0.37 0.3837 0.3675 399,781
Apr 28 2022 0.3838 0.0154 4.18% 0.3675 0.4288 0.3675 1,551,096
Apr 27 2022 0.3684 -0.0137 -3.59% 0.385 0.389799 0.365 1,014,722
Apr 26 2022 0.3821 -0.0164 -4.12% 0.3939 0.3984 0.38091 579,068
Apr 25 2022 0.3985 -0.0061 -1.51% 0.415 0.415 0.3956 468,033
Apr 22 2022 0.4046 -0.0454 -10.09% 0.43 0.4431 0.3948 666,359
Apr 21 2022 0.45 0.004 0.9% 0.39 0.45 0.39 1,456,590
Apr 20 2022 0.446 0.011 2.53% 0.45 0.45 0.4346 595,782
Apr 19 2022 0.435 -0.015 -3.33% 0.4416 0.45 0.43 665,749
Apr 18 2022 0.45 0.015 3.45% 0.4351 0.4775 0.4176 2,144,621
Apr 15 2022 0.435 0.00 0.0% 0.435 0.435 0.435 0
Apr 14 2022 0.435 -0.0258 -5.6% 0.4488 0.4586 0.435 396,858
Apr 13 2022 0.4608 0.0108 2.4% 0.4484 0.462 0.4323 470,370
Apr 12 2022 0.45 -0.006 -1.32% 0.4423 0.465 0.4285 677,375
Apr 11 2022 0.456 -0.015 -3.18% 0.46 0.4711 0.451 356,553
Apr 08 2022 0.471 0.0125 2.73% 0.47 0.4814 0.458 334,561
Apr 07 2022 0.4585 -0.019 -3.98% 0.4722 0.49 0.4455 521,144
Apr 06 2022 0.4775 -0.006 -1.24% 0.48 0.49 0.459 519,417
Apr 05 2022 0.4835 -0.0165 -3.3% 0.50 0.50 0.468 770,408
Apr 04 2022 0.50 0.004 0.81% 0.515 0.52 0.4806 1,393,156
Apr 01 2022 0.496 0.0359 7.8% 0.4589 0.52 0.4552 2,690,148
Mar 31 2022 0.4601 0.0215 4.9% 0.4414 0.4601 0.44 1,098,692
Mar 30 2022 0.4386 0.0174 4.13% 0.4145 0.45 0.41 1,061,074
Mar 29 2022 0.4212 0.0012 0.29% 0.4155 0.43 0.410201 655,619
Mar 28 2022 0.42 0.019 4.74% 0.41 0.42 0.40 722,078
Mar 25 2022 0.401 -0.0094 -2.29% 0.40 0.4184 0.40 628,930
Mar 24 2022 0.4104 -0.0028 -0.68% 0.405 0.4231 0.4037 603,617
Mar 23 2022 0.4132 -0.0028 -0.67% 0.42 0.435 0.401 666,932
Mar 22 2022 0.416 0.0047 1.14% 0.412 0.4354 0.4013 705,795
Mar 21 2022 0.4113 -0.0072 -1.72% 0.4273 0.4399 0.4032 1,083,245
Mar 18 2022 0.4185 0.0085 2.07% 0.40 0.45 0.40 2,851,383
Mar 17 2022 0.41 0.03 7.89% 0.3813 0.4145 0.3714 1,334,377
Mar 16 2022 0.38 0.0132 3.6% 0.3814 0.389 0.3668 443,448
Mar 15 2022 0.3668 -0.0032 -0.86% 0.3719 0.3798 0.365 817,406
Mar 14 2022 0.37 -0.0135 -3.52% 0.3805 0.39 0.37 1,497,068
Mar 11 2022 0.3835 -0.0165 -4.13% 0.40 0.4095 0.3805 514,224
Mar 10 2022 0.40 0.01 2.56% 0.3822 0.40 0.3801 434,670
Mar 09 2022 0.39 0.0083 2.17% 0.3882 0.3991 0.382 624,053
Mar 08 2022 0.3817 -0.0084 -2.15% 0.3751 0.39 0.365 1,454,590
Mar 07 2022 0.3901 -0.0059 -1.49% 0.39 0.4039 0.385 1,619,821
Mar 04 2022 0.396 -0.004 -1.0% 0.4017 0.409 0.393 1,199,113
Mar 03 2022 0.40 -0.0119 -2.89% 0.413 0.419 0.398 1,093,808
Mar 02 2022 0.4119 0.0019 0.46% 0.4149 0.427 0.4055 1,044,362
Mar 01 2022 0.41 0.0102 2.55% 0.3925 0.42 0.39 1,870,905
Feb 28 2022 0.3998 0.0017 0.43% 0.389 0.4024 0.385 1,008,827
Feb 25 2022 0.3981 -0.0071 -1.75% 0.4007 0.4026 0.39 801,988


Your Recent History
AMEX
PTN
Palatin Te..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.