Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE American - Nasdaq Real Time Price USD

Palatin Technologies, Inc. (PTN)

Compare
0.2200
-0.0260
(-10.57%)
At close: April 17 at 4:00:00 PM EDT
0.2165
-0.00
(-1.59%)
After hours: April 17 at 7:59:56 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.25000.25000.21000.22000.220013,016,800
Apr 16, 20250.20000.26000.19000.25000.25004,447,800
Apr 15, 20250.19000.22000.18000.21000.21005,023,300
Apr 14, 20250.21000.22000.17000.19000.190050,133,800
Apr 11, 20250.30000.31000.16000.17000.17006,504,300
Apr 10, 20250.50000.50000.42000.42000.42001,024,200
Apr 9, 20250.45000.50000.39000.44000.4400512,500
Apr 8, 20250.49000.50000.43000.44000.4400446,400
Apr 7, 20250.52000.52000.40000.44000.44001,252,600
Apr 4, 20250.51000.55000.50000.51000.5100267,300
Apr 3, 20250.54000.56000.48000.53000.5300417,700
Apr 2, 20250.47000.65000.45000.54000.54001,710,000
Apr 1, 20250.56000.56000.49000.49000.49001,078,100
Mar 31, 20250.65000.66000.55000.58000.58002,186,100
Mar 28, 20250.68000.68000.62000.66000.66002,410,100
Mar 27, 20250.71000.74000.69000.70000.7000455,100
Mar 26, 20250.76000.77000.68000.72000.7200898,300
Mar 25, 20250.80000.83000.73000.78000.78006,148,200
Mar 24, 20250.81000.83000.75000.75000.7500277,100
Mar 21, 20250.78000.82000.76000.81000.8100477,900
Mar 20, 20250.82000.83000.76000.76000.7600222,900
Mar 19, 20250.79000.84000.79000.80000.8000196,700
Mar 18, 20250.78000.83000.78000.80000.8000145,200
Mar 17, 20250.85000.87000.76000.81000.8100376,100
Mar 14, 20250.76000.84000.76000.79000.7900475,900
Mar 13, 20250.77000.81000.75000.76000.7600454,200
Mar 12, 20250.78000.78000.73000.77000.7700355,700
Mar 11, 20250.79000.80000.73000.77000.7700461,900
Mar 10, 20250.81000.82000.77000.77000.7700326,900
Mar 7, 20250.80000.84000.77000.79000.7900369,800
Mar 6, 20250.87000.87000.80000.82000.8200715,900
Mar 5, 20250.90000.90000.83000.85000.8500213,500
Mar 4, 20250.85000.94000.82000.85000.8500306,800
Mar 3, 20250.90000.92000.84000.85000.8500296,400
Feb 28, 20250.94000.94000.85000.91000.9100453,900
Feb 27, 20250.98000.98000.89000.91000.9100420,600
Feb 26, 20250.94000.98000.90000.98000.9800270,800
Feb 25, 20250.95000.99000.90000.92000.9200463,000
Feb 24, 20251.01001.01000.91000.95000.9500536,100
Feb 21, 20251.00001.04000.96001.00001.0000801,500
Feb 20, 20250.99001.05000.98001.02001.0200405,200
Feb 19, 20251.04001.06000.99001.01001.0100581,100
Feb 18, 20251.03001.08001.00001.03001.0300732,300
Feb 14, 20251.04001.07000.99001.00001.0000775,600
Feb 13, 20251.02001.16001.00001.06001.06001,910,000
Feb 12, 20250.93001.01000.88000.99000.9900885,800
Feb 11, 20250.91001.05000.90000.99000.9900399,000
Feb 10, 20251.05001.08000.90000.96000.96001,327,900
Feb 7, 20251.02001.15001.01001.05001.05002,202,400
Feb 6, 20250.88001.38000.87000.99000.990019,051,500
Feb 5, 20250.80000.88000.80000.87000.8700309,900
Feb 4, 20250.84000.87000.80000.80000.80001,015,900
Feb 3, 20250.89000.91000.79000.80000.80001,713,500
Jan 31, 20250.89000.94000.89000.91000.9100253,000
Jan 30, 20250.91000.95000.86000.90000.9000302,700
Jan 29, 20250.91000.95000.87000.91000.9100191,900
Jan 28, 20250.93000.97000.89000.90000.9000274,000
Jan 27, 20250.95000.95000.86000.87000.8700430,300
Jan 24, 20250.95000.99000.90000.95000.9500286,400
Jan 23, 20251.00001.03000.94000.95000.9500201,700
Jan 22, 20251.09001.09000.94000.96000.9600499,700
Jan 21, 20251.08001.12001.05001.10001.1000229,200
Jan 17, 20251.05001.08001.03001.06001.0600313,900
Jan 16, 20251.09001.14001.03001.08001.0800259,800
Jan 15, 20251.14001.18001.07001.08001.0800242,200
Jan 14, 20251.15001.18001.07001.12001.1200464,800
Jan 13, 20251.12001.19001.06001.11001.1100184,400
Jan 10, 20251.24001.25001.10001.13001.1300155,100
Jan 8, 20251.25001.32001.12001.20001.2000264,600
Jan 7, 20251.30001.40001.20001.21001.2100302,100
Jan 6, 20251.43001.45001.30001.32001.3200507,600
Jan 3, 20251.31001.45001.31001.37001.3700813,000
Jan 2, 20251.11001.30001.05001.30001.3000608,100
Dec 31, 20241.14001.18001.07001.11001.1100368,800
Dec 30, 20241.13001.15001.03001.15001.1500449,000
Dec 27, 20241.11001.15001.06001.11001.1100465,500
Dec 26, 20241.00001.11000.96001.11001.1100429,800
Dec 24, 20240.97001.00000.91000.99000.9900204,900
Dec 23, 20241.00001.06000.92000.97000.9700909,000
Dec 20, 20240.93001.20000.92000.97000.97002,957,600
Dec 19, 20240.75000.88000.75000.86000.86001,156,700
Dec 18, 20240.82000.83000.75000.75000.7500358,000
Dec 17, 20240.82000.86000.79000.83000.8300193,300
Dec 16, 20240.89000.89000.79000.83000.8300405,500
Dec 13, 20240.86000.89000.79000.88000.8800259,800
Dec 12, 20240.89000.95000.83000.86000.8600501,200
Dec 11, 20240.95000.98000.86000.89000.8900323,100
Dec 10, 20240.91000.99000.82000.95000.9500291,200
Dec 9, 20240.91000.92000.86000.91000.9100214,900
Dec 6, 20240.90000.92000.72000.90000.90002,003,500
Dec 5, 20240.96000.98000.90000.93000.9300709,000
Dec 4, 20241.10001.10000.96001.00001.0000575,700
Dec 3, 20241.16001.16001.07001.08001.0800112,900
Dec 2, 20241.14001.19001.10001.15001.1500207,100
Nov 29, 20241.14001.22001.10001.14001.1400138,100
Nov 27, 20241.08001.15001.06001.13001.1300125,400
Nov 26, 20241.19001.19001.03001.07001.0700250,400
Nov 25, 20240.97001.26000.96001.10001.1000507,900
Nov 22, 20240.94000.98000.92000.96000.9600173,700
Nov 21, 20240.92000.97000.91000.94000.9400108,600
Nov 20, 20240.93000.95000.90000.91000.9100173,400
Nov 19, 20240.97000.98000.91000.93000.9300184,400
Nov 18, 20240.95001.00000.91000.95000.9500224,400
Nov 15, 20241.07001.07000.92000.93000.9300256,400
Nov 14, 20241.10001.10001.03001.07001.0700315,500
Nov 13, 20241.21001.26001.15001.19001.1900197,800
Nov 12, 20241.18001.22001.15001.20001.200096,100
Nov 11, 20241.35001.40001.18001.20001.2000269,700
Nov 8, 20241.17001.33001.16001.30001.3000338,600
Nov 7, 20241.10001.18001.08001.16001.1600149,100
Nov 6, 20241.20001.20001.06001.09001.0900239,700
Nov 5, 20241.19001.23001.15001.17001.1700123,200
Nov 4, 20241.20001.25001.09001.19001.1900210,500
Nov 1, 20241.24001.40001.15001.20001.2000353,500
Oct 31, 20241.27001.35001.21001.24001.2400679,400
Oct 30, 20241.16001.40001.12001.26001.2600580,300
Oct 29, 20241.21001.21001.13001.15001.1500278,300
Oct 28, 20241.11001.21001.08001.21001.2100222,900
Oct 25, 20241.08001.13001.06001.09001.0900263,000
Oct 24, 20241.10001.15001.02001.10001.1000184,400
Oct 23, 20241.09001.18001.05001.09001.0900167,000
Oct 22, 20240.99001.08000.99001.05001.050096,500
Oct 21, 20240.98001.04000.97001.01001.0100136,800
Oct 18, 20241.01001.04000.98000.98000.9800163,700
Oct 17, 20240.93001.04000.93001.00001.0000258,300
Oct 16, 20240.90000.94000.87000.94000.9400145,900
Oct 15, 20240.87000.90000.86000.87000.8700153,300
Oct 14, 20240.90000.91000.85000.87000.8700165,800
Oct 11, 20240.87000.90000.83000.88000.8800212,000
Oct 10, 20240.90000.90000.86000.88000.8800112,000
Oct 9, 20240.88000.90000.85000.88000.8800128,500
Oct 8, 20240.92000.96000.85000.87000.8700223,300
Oct 7, 20240.88000.97000.84000.91000.9100336,800
Oct 4, 20240.89000.91000.82000.88000.8800225,800
Oct 3, 20240.82000.86000.80000.83000.8300177,300
Oct 2, 20240.89000.91000.81000.82000.8200210,100
Oct 1, 20240.92000.96000.84000.88000.8800807,000
Sep 30, 20240.84000.90000.81000.89000.8900350,500
Sep 27, 20240.99001.02000.68000.84000.84002,341,300
Sep 26, 20241.10001.10000.88000.95000.9500548,900
Sep 25, 20241.00001.01000.90000.96000.9600375,500
Sep 24, 20241.25001.26000.73001.02001.02001,498,800
Sep 23, 20241.29001.33001.20001.21001.2100289,800
Sep 20, 20241.31001.34001.22001.28001.2800470,400
Sep 19, 20241.39001.42001.24001.29001.2900337,400
Sep 18, 20241.37001.42001.35001.36001.3600131,600
Sep 17, 20241.36001.42001.34001.37001.370088,500
Sep 16, 20241.46001.48001.30001.39001.3900225,500
Sep 13, 20241.47001.48001.43001.48001.4800129,300
Sep 12, 20241.46001.49001.45001.48001.480063,100
Sep 11, 20241.46001.46001.36001.43001.430096,100
Sep 10, 20241.50001.50001.35001.46001.4600126,000
Sep 9, 20241.46001.51001.42001.49001.4900112,000
Sep 6, 20241.53001.53001.40001.48001.480070,500
Sep 5, 20241.50001.52001.45001.52001.520067,600
Sep 4, 20241.54001.54001.43001.47001.470081,400
Sep 3, 20241.62001.72001.45001.51001.5100291,900
Aug 30, 20241.58001.63001.56001.63001.630061,900
Aug 29, 20241.64001.64001.57001.57001.570048,500
Aug 28, 20241.55001.65001.44001.63001.6300332,300
Aug 27, 20241.62001.67001.47001.49001.4900275,500
Aug 26, 20241.56001.65001.55001.65001.6500153,900
Aug 23, 20241.49001.57001.47001.54001.540099,300
Aug 22, 20241.42001.52001.37001.48001.4800311,200
Aug 21, 20241.48001.49001.40001.47001.470054,300
Aug 20, 20241.43001.52001.40001.46001.4600110,100
Aug 19, 20241.42001.54001.39001.42001.4200268,900
Aug 16, 20241.40001.46001.38001.39001.3900257,100
Aug 15, 20241.41001.43001.36001.37001.3700158,100
Aug 14, 20241.45001.45001.37001.42001.4200212,600
Aug 13, 20241.39001.46001.36001.43001.4300117,900
Aug 12, 20241.39001.46001.29001.38001.3800210,800
Aug 9, 20241.47001.47001.34001.36001.3600209,700
Aug 8, 20241.39001.45001.35001.45001.450078,100
Aug 7, 20241.39001.44001.35001.37001.3700243,600
Aug 6, 20241.48001.53001.34001.37001.3700173,300
Aug 5, 20241.50001.55001.45001.50001.5000243,700
Aug 2, 20241.60001.67001.57001.58001.5800112,500
Aug 1, 20241.73001.73001.61001.69001.690084,900
Jul 31, 20241.69001.73001.66001.71001.710073,300
Jul 30, 20241.68001.69001.65001.65001.650070,800
Jul 29, 20241.70001.74001.62001.68001.6800121,300
Jul 26, 20241.81001.81001.66001.70001.700067,100
Jul 25, 20241.64001.87001.61001.81001.8100211,100
Jul 24, 20241.68001.72001.63001.65001.650086,100
Jul 23, 20241.75001.75001.68001.69001.6900128,500
Jul 22, 20241.73001.79001.70001.73001.7300106,500
Jul 19, 20241.73001.77001.68001.73001.730055,900
Jul 18, 20241.80001.85001.70001.71001.710069,300
Jul 17, 20241.81001.86001.77001.81001.810054,500
Jul 16, 20241.80001.89001.78001.82001.820070,700
Jul 15, 20241.82001.87001.75001.83001.830088,600
Jul 12, 20241.74001.80001.73001.77001.770051,600
Jul 11, 20241.75001.80001.71001.76001.760071,900
Jul 10, 20241.71001.79001.70001.71001.710084,900
Jul 9, 20241.83001.83001.74001.77001.770066,400
Jul 8, 20241.82001.84001.74001.78001.780064,100
Jul 5, 20241.82001.84001.76001.80001.800082,500
Jul 3, 20241.88001.96001.76001.76001.760094,100
Jul 2, 20241.89001.90001.80001.88001.880070,900
Jul 1, 20241.94001.98001.84001.86001.8600107,300
Jun 28, 20241.93001.97001.83001.95001.9500119,800
Jun 27, 20241.83001.92001.81001.90001.900060,300
Jun 26, 20241.78001.84001.78001.82001.820038,100
Jun 25, 20241.81001.87001.80001.81001.810035,600
Jun 24, 20241.86001.92001.81001.82001.820075,500
Jun 21, 20241.84001.96001.80001.89001.8900136,500
Jun 20, 20242.08002.09001.86001.88001.8800126,500
Jun 18, 20241.83002.08001.81002.07002.0700186,700
Jun 17, 20241.86001.86001.74001.82001.820066,400
Jun 14, 20241.92001.95001.75001.82001.8200107,700
Jun 13, 20241.97002.03001.89001.94001.940074,100
Jun 12, 20241.90001.98001.85001.97001.9700101,300
Jun 11, 20241.87001.88001.82001.85001.850037,000
Jun 10, 20241.87001.91001.85001.86001.860046,100
Jun 7, 20242.00002.01001.86001.87001.870057,700
Jun 6, 20242.00002.13001.96002.04002.0400134,800
Jun 5, 20241.88001.98001.87001.96001.960062,600
Jun 4, 20241.83001.93001.81001.83001.830070,100
Jun 3, 20241.82001.90001.76001.88001.880085,200
May 31, 20241.87001.91001.79001.80001.800067,500
May 30, 20241.85001.90001.79001.87001.870050,400
May 29, 20241.86001.90001.83001.83001.830075,000
May 28, 20242.03002.03001.87001.91001.9100121,800
May 24, 20241.99002.07001.89002.00002.0000259,900
May 23, 20242.05002.05001.91001.99001.9900112,300
May 22, 20242.03002.10002.01002.04002.040057,600
May 21, 20242.07002.07001.96002.07002.0700100,800
May 20, 20242.00002.11002.00002.04002.040093,600
May 17, 20242.02002.14002.00002.00002.000098,400
May 16, 20242.10002.13002.02002.04002.0400134,300
May 15, 20242.21002.25001.90002.07002.0700386,600
May 14, 20242.46002.46002.20002.41002.4100239,400
May 13, 20242.30002.48002.30002.43002.4300217,400
May 10, 20242.42002.47002.21002.29002.2900228,900
May 9, 20242.09002.43002.09002.35002.3500428,200
May 8, 20242.08002.10002.03002.05002.050075,300
May 7, 20242.04002.14002.00002.08002.0800152,800
May 6, 20242.12002.21001.97002.00002.0000375,400
May 3, 20242.10002.17002.01002.11002.1100553,600
May 2, 20241.91002.15001.89002.05002.0500651,800
May 1, 20241.86001.95001.81001.87001.8700135,600
Apr 30, 20241.79001.93001.79001.86001.8600147,400
Apr 29, 20241.76001.85001.75001.79001.790081,300
Apr 26, 20241.72001.83001.68001.82001.8200118,900
Apr 25, 20241.72001.74001.66001.72001.720075,600
Apr 24, 20241.75001.77001.72001.73001.730060,800
Apr 23, 20241.72001.84001.70001.75001.7500143,700
Apr 22, 20241.84001.90001.70001.72001.7200207,800
Apr 19, 20241.89001.95001.84001.84001.8400154,800
Apr 18, 20241.89001.95001.86001.89001.8900180,600

Related Tickers

THRD Third Harmonic Bio, Inc.
5.16
+0.58%
 
MTVA MetaVia Inc.
0.7390
+0.91%
 
CDT Conduit Pharmaceuticals Inc.
0.6201
-20.51%
 
CHRO Channel Therapeutics Corporation
1.8400
+46.61%
 
THTX Theratechnologies Inc.
2.5200
-1.95%
 
PCSA Processa Pharmaceuticals, Inc.
0.2200
-13.39%
 
SKYE Skye Bioscience, Inc.
1.4350
-9.18%
 
PSTV Plus Therapeutics, Inc.
0.6586
-1.95%
 
BCTX BriaCell Therapeutics Corp.
4.2900
-4.24%
 
ARTL Artelo Biosciences, Inc.
0.9538
+2.56%