Palatin Technologies Historical Data - PTN

PTN Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 01 2020 0.4001 -0.0415 -9.4% 0.40 0.425 0.40 1,271,062
Mar 31 2020 0.4416 -0.0184 -4.0% 0.44 0.47 0.41 1,363,754
Mar 30 2020 0.46 0.0316 7.38% 0.4357 0.51 0.4151 824,955
Mar 27 2020 0.4284 -0.0216 -4.8% 0.465 0.47 0.425 919,385
Mar 26 2020 0.45 0.04 9.76% 0.44 0.4706 0.415 1,226,232
Mar 25 2020 0.41 -0.03 -6.82% 0.475 0.4806 0.41 1,674,673
Mar 24 2020 0.44 0.055 14.29% 0.40 0.44 0.39 1,207,221
Mar 23 2020 0.385 -0.015 -3.75% 0.40 0.41 0.38 1,468,106
Mar 20 2020 0.40 -0.02 -4.76% 0.3958 0.4299 0.39 1,671,658
Mar 19 2020 0.42 0.06 16.67% 0.36 0.42 0.331 1,623,269
Mar 18 2020 0.36 -0.05 -12.2% 0.40 0.42 0.3544 2,288,538
Mar 17 2020 0.41 0.01 2.5% 0.41 0.425 0.381 1,705,345
Mar 16 2020 0.40 -0.06 -13.04% 0.415 0.48 0.40 2,411,718
Mar 13 2020 0.46 0.0361 8.52% 0.45 0.508 0.424 1,689,236
Mar 12 2020 0.4239 -0.0671 -13.67% 0.4477 0.48 0.4038 3,024,558
Mar 11 2020 0.491 0.001 0.2% 0.51 0.5199 0.48 1,461,233
Mar 10 2020 0.49 0.015 3.16% 0.50 0.5199 0.49 2,309,390
Mar 09 2020 0.475 -0.0625 -11.63% 0.505 0.5341 0.475 2,196,575
Mar 06 2020 0.5375 -0.0055 -1.01% 0.53 0.5666 0.513 1,624,547
Mar 05 2020 0.543 -0.007 -1.27% 0.54 0.5883 0.51 2,263,785
Mar 04 2020 0.55 0.06 12.24% 0.50 0.55 0.4951 2,490,569
Mar 03 2020 0.49 0.00 0.0% 0.495 0.51 0.475 1,213,424
Mar 02 2020 0.49 -0.02 -3.92% 0.50 0.5108 0.4674 1,791,894
Feb 28 2020 0.51 0.049 10.63% 0.45 0.54 0.43 2,748,052
Feb 27 2020 0.461 -0.0602 -11.55% 0.508 0.5125 0.46 3,082,317
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 17 2020 0.60 0.00 +0.00% 0.6034 0.625 0.5815 0
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
Jan 24 2020 0.699 -0.016 -2.24% 0.712 0.7149 0.695 945,270
Jan 23 2020 0.715 0.0198 2.85% 0.6961 0.7194 0.6955 1,688,375
Jan 22 2020 0.6952 -0.0248 -3.44% 0.71 0.729 0.67 800,574
Jan 21 2020 0.72 0.00 +0.00% 0.7304 0.7304 0.70 0
Jan 21 2020 0.72 0.01 1.41% 0.7304 0.7304 0.70 1,115,494
Jan 20 2020 0.71 0.00 +0.00% 0.72 0.73 0.705 0
Jan 17 2020 0.71 0.01 1.43% 0.72 0.73 0.705 671,150
Jan 16 2020 0.70 0.00 0.0% 0.7126 0.73 0.687 1,066,122
Jan 15 2020 0.70 -0.02 -2.78% 0.70 0.72 0.6985 1,035,352
Jan 14 2020 0.72 0.0034 0.47% 0.71 0.7307 0.68 1,247,425
Jan 13 2020 0.7166 0.0066 0.93% 0.679 0.73 0.65 2,409,751
Jan 10 2020 0.71 -0.029 -3.92% 0.73 0.7397 0.6755 3,066,854
Jan 09 2020 0.739 -0.015 -1.99% 0.71 0.7675 0.65 3,077,904
Jan 08 2020 0.754 -0.026 -3.33% 0.7576 0.775 0.75 1,073,825
Jan 07 2020 0.78 0.01 1.3% 0.765 0.78 0.7576 888,049
Jan 06 2020 0.77 -0.01 -1.28% 0.76 0.7783 0.7569 774,135
Jan 03 2020 0.78 -0.01 -1.27% 0.78 0.79 0.7622 755,157


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.