Palatin Technologies Inc (PTN) Historical Stock Data
1.48 ↓0.04 (-2.63%)
As of August 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PTN is down -0.80% a day on average. There have been 12 days where Palatin Technologies Inc closed green and 18 days where PTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 1.53 | 1.48 | ↓$0.05 (-3.27%) | 1.40 | 1.53 | 70.51K |
| 2024-09-05 | 1.50 | 1.52 | ↑$0.02 (1.33%) | 1.45 | 1.52 | 67.58K |
| 2024-09-04 | 1.54 | 1.47 | ↓$0.08 (-4.87%) | 1.43 | 1.54 | 81.43K |
| 2024-09-03 | 1.62 | 1.51 | ↓$0.11 (-6.79%) | 1.45 | 1.72 | 291.87K |
| 2024-08-30 | 1.58 | 1.63 | ↑$0.05 (3.16%) | 1.56 | 1.63 | 61.92K |
| 2024-08-29 | 1.64 | 1.57 | ↓$0.07 (-4.27%) | 1.57 | 1.64 | 48.47K |
| 2024-08-28 | 1.55 | 1.63 | ↑$0.08 (5.16%) | 1.44 | 1.65 | 332.29K |
| 2024-08-27 | 1.62 | 1.49 | ↓$0.13 (-8.02%) | 1.47 | 1.67 | 275.45K |
| 2024-08-26 | 1.56 | 1.65 | ↑$0.09 (5.77%) | 1.55 | 1.65 | 153.98K |
| 2024-08-23 | 1.49 | 1.54 | ↑$0.05 (3.36%) | 1.47 | 1.57 | 99.35K |
| 2024-08-21 | 1.48 | 1.47 | ↓$0.01 (-0.68%) | 1.40 | 1.49 | 54.37K |
| 2024-08-20 | 1.43 | 1.46 | ↑$0.03 (1.75%) | 1.40 | 1.52 | 109.28K |
| 2024-08-19 | 1.42 | 1.42 | ↑$0.00 (0.00%) | 1.39 | 1.54 | 268.91K |
| 2024-08-16 | 1.40 | 1.39 | ↓$0.01 (-0.71%) | 1.38 | 1.46 | 257.05K |
| 2024-08-15 | 1.41 | 1.37 | ↓$0.04 (-2.84%) | 1.36 | 1.43 | 157.81K |
| 2024-08-14 | 1.45 | 1.42 | ↓$0.03 (-2.07%) | 1.37 | 1.45 | 212.61K |
| 2024-08-13 | 1.39 | 1.43 | ↑$0.04 (2.88%) | 1.36 | 1.46 | 117.95K |
| 2024-08-12 | 1.39 | 1.38 | ↓$0.01 (-0.72%) | 1.29 | 1.46 | 210.81K |
| 2024-08-09 | 1.47 | 1.36 | ↓$0.11 (-7.48%) | 1.34 | 1.47 | 209.70K |
| 2024-08-08 | 1.39 | 1.45 | ↑$0.06 (4.32%) | 1.35 | 1.45 | 78.09K |
| 2024-08-07 | 1.39 | 1.37 | ↓$0.02 (-1.44%) | 1.35 | 1.44 | 243.60K |
| 2024-08-06 | 1.48 | 1.37 | ↓$0.11 (-7.43%) | 1.34 | 1.53 | 173.34K |
| 2024-08-05 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.45 | 1.55 | 243.76K |
| 2024-08-02 | 1.60 | 1.58 | ↓$0.02 (-1.25%) | 1.57 | 1.67 | 112.46K |
| 2024-08-01 | 1.73 | 1.69 | ↓$0.04 (-2.31%) | 1.61 | 1.73 | 84.90K |
| 2024-07-31 | 1.69 | 1.71 | ↑$0.02 (1.18%) | 1.66 | 1.73 | 73.45K |
| 2024-07-30 | 1.68 | 1.65 | ↓$0.03 (-1.79%) | 1.65 | 1.69 | 69.29K |
| 2024-07-29 | 1.70 | 1.68 | ↓$0.02 (-1.18%) | 1.62 | 1.74 | 121.26K |
| 2024-07-26 | 1.81 | 1.70 | ↓$0.11 (-6.08%) | 1.66 | 1.81 | 67.12K |
| 2024-07-25 | 1.64 | 1.81 | ↑$0.17 (10.37%) | 1.61 | 1.87 | 211.14K |
Create an account or log in to view more rows.
$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!!!
$PTN has just been halted from trading.
$PTN up we go
$PTN hold