Palatin Technologies Inc (PTN) Historical Stock Data
0.97 ↑0.11 (12.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTN is down -0.90% a day on average. There have been 16 days where Palatin Technologies Inc closed green and 14 days where PTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.93 | 0.97 | ↑$0.04 (4.08%) | 0.92 | 1.20 | 2.96M |
| 2024-12-19 | 0.75 | 0.86 | ↑$0.11 (14.09%) | 0.75 | 0.88 | 1.12M |
| 2024-12-18 | 0.82 | 0.75 | ↓$0.07 (-8.54%) | 0.75 | 0.83 | 357.96K |
| 2024-12-17 | 0.82 | 0.83 | ↑$0.01 (0.90%) | 0.79 | 0.86 | 193.31K |
| 2024-12-16 | 0.89 | 0.83 | ↓$0.06 (-6.63%) | 0.79 | 0.89 | 405.70K |
| 2024-12-13 | 0.86 | 0.88 | ↑$0.02 (1.74%) | 0.79 | 0.89 | 258.88K |
| 2024-12-12 | 0.89 | 0.86 | ↓$0.04 (-3.97%) | 0.83 | 0.95 | 501.20K |
| 2024-12-11 | 0.95 | 0.89 | ↓$0.06 (-6.19%) | 0.86 | 0.98 | 323.11K |
| 2024-12-10 | 0.91 | 0.95 | ↑$0.04 (3.90%) | 0.82 | 0.99 | 291.23K |
| 2024-12-09 | 0.91 | 0.91 | ↑$0.00 (0.49%) | 0.86 | 0.92 | 214.65K |
| 2024-12-06 | 0.90 | 0.90 | ↑$0.00 (0.41%) | 0.72 | 0.92 | 2M |
| 2024-12-05 | 0.96 | 0.93 | ↓$0.03 (-3.11%) | 0.90 | 0.98 | 709.16K |
| 2024-12-04 | 1.10 | 1.00 | ↓$0.10 (-9.27%) | 0.96 | 1.10 | 575.86K |
| 2024-12-03 | 1.16 | 1.08 | ↓$0.08 (-6.90%) | 1.07 | 1.16 | 112.92K |
| 2024-12-02 | 1.14 | 1.15 | ↑$0.01 (0.88%) | 1.10 | 1.19 | 207.14K |
| 2024-11-29 | 1.14 | 1.14 | ↑$0.00 (0.00%) | 1.10 | 1.22 | 138.15K |
| 2024-11-27 | 1.08 | 1.13 | ↑$0.05 (4.63%) | 1.06 | 1.15 | 125.36K |
| 2024-11-26 | 1.19 | 1.07 | ↓$0.12 (-10.08%) | 1.03 | 1.19 | 249.91K |
| 2024-11-25 | 0.97 | 1.10 | ↑$0.13 (13.86%) | 0.96 | 1.26 | 508.20K |
| 2024-11-22 | 0.94 | 0.96 | ↑$0.02 (2.13%) | 0.92 | 0.98 | 173.90K |
| 2024-11-21 | 0.92 | 0.94 | ↑$0.02 (2.01%) | 0.91 | 0.97 | 107.36K |
| 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 |
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!!!