Palatin Technologies Inc (PTN) Historical Stock Data
0.91 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTN is down -0.20% a day on average. There have been 15 days where Palatin Technologies Inc closed green and 15 days where PTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.93 | 0.91 | ↓$0.02 (-1.70%) | 0.90 | 0.95 | 172.87K |
| 2024-11-19 | 0.97 | 0.93 | ↓$0.04 (-4.22%) | 0.91 | 0.98 | 184.37K |
| 2024-11-18 | 0.95 | 0.95 | ↑$0.00 (0.00%) | 0.91 | 1.00 | 224.39K |
| 2024-11-15 | 1.07 | 0.93 | ↓$0.14 (-12.69%) | 0.92 | 1.07 | 256.36K |
| 2024-11-14 | 1.10 | 1.07 | ↓$0.03 (-2.73%) | 1.03 | 1.10 | 315.50K |
| 2024-11-13 | 1.21 | 1.19 | ↓$0.02 (-1.65%) | 1.15 | 1.26 | 197.80K |
| 2024-11-12 | 1.18 | 1.20 | ↑$0.02 (1.69%) | 1.15 | 1.22 | 96.09K |
| 2024-11-11 | 1.35 | 1.20 | ↓$0.15 (-11.11%) | 1.18 | 1.40 | 269.79K |
| 2024-11-08 | 1.17 | 1.30 | ↑$0.13 (11.11%) | 1.16 | 1.33 | 338.53K |
| 2024-11-07 | 1.10 | 1.16 | ↑$0.06 (5.45%) | 1.08 | 1.18 | 149.26K |
| 2024-11-06 | 1.20 | 1.09 | ↓$0.11 (-9.17%) | 1.06 | 1.20 | 239.90K |
| 2024-11-05 | 1.19 | 1.17 | ↓$0.02 (-1.68%) | 1.15 | 1.23 | 123.22K |
| 2024-11-04 | 1.20 | 1.19 | ↓$0.01 (-0.83%) | 1.09 | 1.25 | 209.84K |
| 2024-11-01 | 1.24 | 1.20 | ↓$0.04 (-3.23%) | 1.15 | 1.40 | 353.61K |
| 2024-10-31 | 1.27 | 1.24 | ↓$0.03 (-2.36%) | 1.21 | 1.35 | 679.42K |
| 2024-10-30 | 1.16 | 1.26 | ↑$0.10 (8.62%) | 1.12 | 1.40 | 580.29K |
| 2024-10-29 | 1.21 | 1.15 | ↓$0.06 (-4.96%) | 1.13 | 1.21 | 277.97K |
| 2024-10-28 | 1.11 | 1.21 | ↑$0.10 (9.01%) | 1.08 | 1.21 | 222.25K |
| 2024-10-25 | 1.08 | 1.09 | ↑$0.01 (0.93%) | 1.06 | 1.13 | 263.02K |
| 2024-10-24 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.02 | 1.15 | 184.45K |
| 2024-10-23 | 1.09 | 1.09 | ↑$0.00 (0.00%) | 1.05 | 1.18 | 167.33K |
| 2024-10-22 | 0.99 | 1.05 | ↑$0.06 (6.06%) | 0.99 | 1.08 | 96.68K |
| 2024-10-21 | 0.98 | 1.01 | ↑$0.03 (3.06%) | 0.97 | 1.04 | 136.26K |
| 2024-10-18 | 1.01 | 0.98 | ↓$0.03 (-2.97%) | 0.98 | 1.04 | 163.68K |
| 2024-10-17 | 0.93 | 1.00 | ↑$0.07 (7.53%) | 0.93 | 1.04 | 257.66K |
| 2024-10-16 | 0.90 | 0.94 | ↑$0.04 (4.44%) | 0.87 | 0.94 | 145.90K |
| 2024-10-15 | 0.87 | 0.87 | ↑$0.00 (0.46%) | 0.86 | 0.90 | 153.26K |
| 2024-10-14 | 0.90 | 0.87 | ↓$0.03 (-3.67%) | 0.85 | 0.91 | 165.29K |
| 2024-10-11 | 0.87 | 0.88 | ↑$0.01 (0.80%) | 0.83 | 0.90 | 212K |
| 2024-10-10 | 0.90 | 0.88 | ↓$0.02 (-2.12%) | 0.86 | 0.90 | 111.99K |
Create an account or log in to view more rows.
$PTN not worrying
$PTN Looking for this cup to breakout.
$PTN bag holders for life club
$PTN gonna come down hard today
$PTN let’s go baby!
$PTN more calls coming in
$PTN Puts or calls eod Monday
$PTN Overpower the algos!
$PTN yes
keep going down
let's go
stop stalling
$PTN GET IN mofos!!!