Palatin Technologies Historical Data - PTN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Palatin Technologies Inc New PTN AMEX Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.0407 -7.32% 0.5155 0.5148 0.55 0.55 0.5562 19:55:26
more quote information »

PTN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.600.6390.51480.59639231,692,725-0.0845-14.08%
1 Month0.70110.71870.51480.62265491,387,695-0.1856-26.47%
3 Months0.8150.82480.51480.70422851,270,274-0.2995-36.75%
6 Months0.891.090.51480.7950781,143,685-0.3745-42.08%
1 Year0.832.210.51481.081,845,989-0.3145-37.89%
3 Years0.37272.210.28510.90863341,643,5540.142838.31%
5 Years0.942.210.28510.83969161,399,135-0.4245-45.16%

PTN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2020 0.5212 -0.0688 -11.66% 0.55 0.55 0.5148 2,196,288
Feb 25 2020 0.59 0.0201 3.53% 0.5713 0.59 0.545 2,253,447
Feb 24 2020 0.5699 -0.0401 -6.57% 0.59 0.61 0.54 1,721,141
Feb 21 2020 0.61 -0.0075 -1.21% 0.63 0.639 0.59 1,578,993
Feb 20 2020 0.6175 0.0187 3.12% 0.59 0.63 0.585 1,684,938
Feb 19 2020 0.5988 0.0028 0.47% 0.60 0.615 0.581 1,225,108
Feb 18 2020 0.596 -0.004 -0.67% 0.58 0.5999 0.58 868,146
Feb 14 2020 0.60 -0.0022 -0.37% 0.6034 0.625 0.5815 1,317,329
Feb 13 2020 0.6022 -0.0078 -1.28% 0.62 0.6251 0.589 1,389,549
Feb 12 2020 0.61 -0.01 -1.61% 0.635 0.6524 0.59 1,644,051
Feb 11 2020 0.62 -0.015 -2.36% 0.62 0.665 0.59 3,237,534
Feb 10 2020 0.635 -0.003 -0.47% 0.6501 0.7187 0.55 2,045,227
Feb 07 2020 0.638 -0.032 -4.78% 0.66 0.67 0.61 809,326
Feb 06 2020 0.67 0.01 1.52% 0.65 0.67 0.6425 855,156
Feb 05 2020 0.66 0.01 1.54% 0.645 0.67 0.63 747,071
Feb 04 2020 0.65 0.00 0.0% 0.6665 0.67 0.63 846,713
Feb 03 2020 0.65 -0.0199 -2.97% 0.67 0.705 0.6469 732,758
Jan 31 2020 0.6699 -0.01 -1.47% 0.67 0.6806 0.65 1,147,434
Jan 30 2020 0.6799 -0.0001 -0.01% 0.68 0.6804 0.65 1,016,643
Jan 29 2020 0.68 -0.03 -4.23% 0.7011 0.71 0.665 1,245,636
Jan 28 2020 0.71 0.0075 1.07% 0.6924 0.71 0.682 605,957
Jan 27 2020 0.7025 0.0035 0.5% 0.71 0.71 0.68 1,566,265
See More Historical Prices »


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.