Singapore markets closed

Palatin Technologies, Inc. (PTN)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.8700+0.2700 (+16.88%)
At close: 04:00PM EDT
1.8300 -0.04 (-2.14%)
After hours: 07:50PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241.61001.92001.61001.87001.8700395,900
27 Mar 20241.63001.67001.58001.60001.6000112,900
26 Mar 20241.55001.65001.53001.62001.6200187,100
25 Mar 20241.56001.60001.52001.52001.5200104,600
22 Mar 20241.57001.62001.51001.55001.5500150,400
21 Mar 20241.58001.66001.55001.62001.6200165,600
20 Mar 20241.60001.60001.46001.57001.5700254,700
19 Mar 20241.58001.63001.53001.56001.5600163,300
18 Mar 20241.55001.73001.52001.60001.6000369,400
15 Mar 20241.54001.63001.51001.54001.5400377,400
14 Mar 20241.60001.60001.50001.50001.5000265,800
13 Mar 20241.70001.71001.60001.60001.6000185,500
12 Mar 20241.75001.76001.64001.67001.6700188,300
11 Mar 20241.88001.88001.63001.71001.7100470,900
08 Mar 20241.93001.98001.79001.84001.8400504,900
07 Mar 20241.88001.94001.83001.89001.8900148,800
06 Mar 20241.98002.02001.83001.86001.8600541,300
05 Mar 20241.98002.14001.96001.97001.9700359,700
04 Mar 20242.24002.26001.95001.98001.9800875,400
01 Mar 20242.04002.34002.02002.20002.2000979,700
29 Feb 20242.29002.30001.85002.01002.01001,550,500
28 Feb 20242.20002.76002.04002.45002.45003,931,900
27 Feb 20243.65003.99003.56003.97003.9700719,900
26 Feb 20243.11003.67003.02003.62003.6200944,400
23 Feb 20243.12003.19002.96003.13003.1300386,000
22 Feb 20243.07003.19002.97003.19003.1900333,400
21 Feb 20243.21003.30002.86002.98002.9800593,100
20 Feb 20243.09003.37003.00003.24003.2400789,200
16 Feb 20243.26003.28002.95003.02003.0200999,700
15 Feb 20244.03004.04003.05003.15003.15001,342,800
14 Feb 20244.00004.18003.96004.14004.1400371,000
13 Feb 20244.00004.07003.76003.95003.9500418,100
12 Feb 20244.33004.65004.10004.10004.1000414,100
09 Feb 20244.07004.25003.95004.25004.2500390,400
08 Feb 20244.05004.20003.72004.02004.0200404,200
07 Feb 20244.20004.20003.81004.09004.0900385,000
06 Feb 20244.15004.28003.90004.17004.1700324,600
05 Feb 20243.80004.39003.63004.07004.0700929,800
02 Feb 20243.90003.90003.33003.78003.7800546,000
01 Feb 20244.29004.29003.45003.61003.6100637,900
31 Jan 20245.13005.22004.13004.21004.2100928,100
30 Jan 20244.96005.15004.56004.88004.8800901,300
29 Jan 20244.42005.65004.37005.46005.4600979,800
26 Jan 20244.01004.40003.81004.33004.3300430,300
25 Jan 20243.90004.00003.65004.00004.0000229,000
24 Jan 20243.87004.01003.60003.82003.8200303,900
23 Jan 20243.71003.90003.51003.81003.8100241,300
22 Jan 20243.70004.07003.45003.67003.6700800,500
19 Jan 20242.95003.72002.95003.68003.6800699,800
18 Jan 20242.94002.97002.77002.92002.9200227,300
17 Jan 20242.95002.99002.80002.92002.9200194,800
16 Jan 20242.94003.05002.81002.88002.8800199,300
12 Jan 20242.83002.93002.71002.80002.8000238,800
11 Jan 20242.90002.95002.63002.77002.7700219,000
10 Jan 20242.95003.15002.80002.85002.8500115,300
09 Jan 20243.03003.36002.85002.93002.9300698,100
08 Jan 20242.80003.12002.53003.10003.1000442,000
05 Jan 20242.66002.95002.44002.75002.7500420,400
04 Jan 20243.37003.44002.56002.62002.6200673,500
03 Jan 20243.86003.90003.30003.45003.4500192,400
02 Jan 20243.96004.09003.53003.86003.8600330,700
29 Dec 20233.70003.98003.25003.98003.9800478,500
28 Dec 20234.20004.22003.75003.87003.8700839,400
27 Dec 20233.40004.24003.35003.91003.91001,285,100
26 Dec 20232.89003.45002.89003.30003.3000538,600
22 Dec 20232.60002.94002.59002.88002.8800354,500
21 Dec 20232.45002.69002.37002.56002.5600246,300
20 Dec 20232.30002.71002.27002.47002.4700969,000
19 Dec 20232.43002.55002.38002.42002.420062,200
18 Dec 20232.67002.73002.32002.43002.4300192,600
15 Dec 20232.62002.74002.50002.65002.6500131,900
14 Dec 20232.69002.78002.60002.64002.6400105,300
13 Dec 20232.67002.75002.50002.60002.600086,200
12 Dec 20232.75002.99002.45002.52002.5200151,300
11 Dec 20233.02003.39002.65002.68002.6800284,200
08 Dec 20232.70003.28002.67003.02003.0200401,000
07 Dec 20232.59002.73002.53002.66002.6600110,700
06 Dec 20232.36002.75002.36002.57002.5700175,700
05 Dec 20232.33002.49002.25002.36002.3600171,100
04 Dec 20232.21002.52002.21002.36002.3600258,400
01 Dec 20231.95002.22001.95002.22002.2200134,500
30 Nov 20231.99002.00001.95002.00002.000027,800
29 Nov 20231.90002.05001.88001.96001.9600124,000
28 Nov 20231.91001.99001.86001.91001.910053,100
27 Nov 20231.97002.04001.90001.92001.920041,000
24 Nov 20232.00002.03001.93002.00002.000028,300
22 Nov 20231.95002.01001.90001.99001.990043,800
21 Nov 20231.89002.02001.89002.01002.010053,300
20 Nov 20231.97002.03001.87001.95001.9500103,800
17 Nov 20231.93001.98001.85001.96001.960087,900
16 Nov 20232.01002.02001.85001.93001.930040,800
15 Nov 20231.94002.04001.89001.99001.990052,700
14 Nov 20231.95002.00001.85001.92001.9200139,500
13 Nov 20232.05002.10001.98002.01002.010030,500
10 Nov 20231.99002.05001.86002.00002.000054,400
09 Nov 20232.00002.05001.81001.92001.9200105,600
08 Nov 20232.04002.11001.93002.00002.000029,700
07 Nov 20232.09002.11001.97002.02002.0200105,600
06 Nov 20232.12002.14002.05002.08002.080055,400
03 Nov 20232.18002.28002.05002.12002.120076,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...