Palatin Technologies Historical Data - PTN

PTN Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2019 0.815 0.015 1.87% 0.815 0.8248 0.80 862,761
Dec 03 2019 0.80 0.005 0.63% 0.8124 0.83 0.799 881,226
Dec 02 2019 0.795 -0.03 -3.64% 0.83 0.83 0.792 717,666
Nov 29 2019 0.825 0.00 +0.00% 0.80 0.83 0.7801 0
Nov 29 2019 0.825 0.026 3.25% 0.80 0.83 0.7801 788,957
Nov 28 2019 0.799 0.00 +0.00% 0.8229 0.8229 0.788 0
Nov 27 2019 0.799 -0.0206 -2.51% 0.8229 0.8229 0.788 1,102,773
Nov 26 2019 0.8196 -0.0098 -1.18% 0.8241 0.8276 0.79 834,530
Nov 25 2019 0.8294 0.0194 2.4% 0.83 0.84005 0.80 1,002,294
Nov 22 2019 0.81 0.0002 0.02% 0.8051 0.83 0.79 837,300
Nov 21 2019 0.8098 0.0298 3.82% 0.7906 0.82 0.7773 868,906
Nov 20 2019 0.78 0.00 0.0% 0.7728 0.80 0.77 994,974
Nov 19 2019 0.78 0.00 0.0% 0.7889 0.795 0.77 773,698
Nov 18 2019 0.78 0.00 +0.00% 0.7899 0.7899 0.77 0
Nov 18 2019 0.78 0.01 1.3% 0.7899 0.7899 0.77 621,321
Nov 15 2019 0.77 0.01 1.32% 0.77 0.80 0.75 1,274,299
Nov 14 2019 0.76 -0.04 -5.0% 0.80 0.81 0.76 1,220,187
Nov 13 2019 0.80 -0.002 -0.25% 0.801 0.84 0.76 1,490,998
Nov 12 2019 0.802 -0.008 -0.99% 0.817 0.825 0.79 763,347
Nov 11 2019 0.81 0.00 +0.00% 0.78 0.8182 0.775 0
Nov 11 2019 0.81 0.02 2.53% 0.78 0.8182 0.775 979,235
Nov 08 2019 0.79 -0.009 -1.13% 0.785 0.79 0.765 856,286
Nov 07 2019 0.799 0.009 1.14% 0.77 0.799 0.77 1,302,810
Nov 06 2019 0.79 -0.01 -1.25% 0.80 0.8148 0.7712 1,304,978
Nov 05 2019 0.80 -0.016 -1.96% 0.80 0.82 0.79 1,086,690
Nov 04 2019 0.816 0.00 +0.00% 0.83 0.84 0.801 0
Nov 04 2019 0.816 -0.024 -2.86% 0.83 0.84 0.801 834,284
Nov 01 2019 0.84 0.00 +0.00% 0.8091 0.844 0.8001 0
Nov 01 2019 0.84 0.03 3.7% 0.8091 0.844 0.8001 949,262
Oct 31 2019 0.81 -0.018 -2.17% 0.84 0.84 0.79 836,365
Oct 30 2019 0.828 -0.0121 -1.44% 0.85 0.86 0.814 757,410
Oct 29 2019 0.8401 -0.0095 -1.12% 0.8463 0.899 0.8301 1,044,618
Oct 28 2019 0.8496 0.0126 1.51% 0.828 0.86 0.8106 908,218
Oct 25 2019 0.837 0.0156 1.9% 0.81 0.85 0.80 886,617
Oct 24 2019 0.8214 -0.0013 -0.16% 0.82 0.83 0.81 514,420
Oct 23 2019 0.8227 0.0087 1.07% 0.82 0.83 0.81 367,078
Oct 22 2019 0.814 -0.009 -1.09% 0.83 0.86 0.81 693,455
Oct 21 2019 0.823 0.00 +0.00% 0.8236 0.86 0.80 0
Oct 21 2019 0.823 -0.0093 -1.12% 0.8236 0.86 0.80 881,102
Oct 18 2019 0.8323 0.0173 2.12% 0.835 0.84 0.81 473,443
Oct 17 2019 0.815 -0.033 -3.89% 0.8439 0.845 0.81 712,919
Oct 16 2019 0.848 0.0081 0.96% 0.81 0.8699 0.81 692,894
Oct 15 2019 0.8399 0.0218 2.66% 0.8208 0.84 0.8054 368,524
Oct 14 2019 0.8181 -0.008 -0.97% 0.8261 0.83075 0.81 365,156
Oct 11 2019 0.8261 0.0141 1.74% 0.84 0.8517 0.8149 772,445
Oct 10 2019 0.812 -0.0081 -0.99% 0.83 0.84 0.80 732,691
Oct 09 2019 0.8201 0.00 +0.00% 0.8673 0.88 0.804 0
Oct 09 2019 0.8201 -0.0304 -3.57% 0.8673 0.88 0.804 1,231,500
Oct 08 2019 0.8505 -0.0124 -1.44% 0.88 0.887281 0.8503 801,325
Oct 07 2019 0.8629 -0.0121 -1.38% 0.90 0.90 0.86 514,951
Oct 04 2019 0.875 -0.0109 -1.23% 0.8799 0.92 0.851 723,590
Oct 03 2019 0.8859 0.0159 1.83% 0.87 0.898958 0.85 2,193,913
Oct 02 2019 0.87 -0.005 -0.57% 0.89 0.89 0.8516 902,594
Oct 01 2019 0.875 0.00 +0.00% 0.94 0.948 0.875 0
Oct 01 2019 0.875 -0.0338 -3.72% 0.94 0.948 0.875 997,357
Sep 30 2019 0.9088 0.0188 2.11% 0.90 0.945 0.8851 1,430,448
Sep 27 2019 0.89 0.03 3.49% 0.87 0.91 0.86 1,161,174
Sep 26 2019 0.86 -0.04 -4.44% 0.9053 0.94 0.85 1,126,300
Sep 25 2019 0.90 -0.01 -1.1% 0.8932 0.91 0.875 1,016,989
Sep 24 2019 0.91 0.02 2.25% 0.91 0.919 0.889 1,211,773
Sep 23 2019 0.89 -0.0499 -5.31% 0.95 0.97 0.89 989,704
Sep 20 2019 0.9399 0.0026 0.28% 0.9379 0.976 0.9107 1,365,903
Sep 19 2019 0.9373 -0.0102 -1.08% 0.97 0.989 0.93 1,119,179
Sep 18 2019 0.9475 0.00 +0.00% 1.02 1.03 0.94 0
Sep 18 2019 0.9475 -0.0925 -8.89% 1.02 1.03 0.94 2,449,380
Sep 17 2019 1.04 -0.03 -2.8% 1.07 1.08 1.02 1,487,695
Sep 16 2019 1.07 0.00 0.0% 1.065 1.07 1.06 369,957
Sep 13 2019 1.07 0.07 6.99% 1.01 1.09 0.98 2,673,953
Sep 12 2019 1.0001 -0.02 -1.95% 1.04 1.07 0.93 3,218,609
Sep 11 2019 1.02 0.00 +0.00% 1.04 1.05 0.99 0
Sep 11 2019 1.02 0.01 0.99% 1.04 1.05 0.99 2,767,954
Sep 10 2019 1.01 0.02 1.98% 1.00 1.03 0.94 1,955,892
Sep 09 2019 0.9904 0.0709 7.71% 0.93 1.01 0.90 2,512,001
Sep 06 2019 0.9195 0.0345 3.9% 0.90 0.92 0.89 733,729


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.