PALATIN TECHNOLOGIES, Inc. (NY: PTN)
0.6299 USD  +0.0098 (+1.58%)
Official Closing Price  /  Updated: 4:15 PM EDT, Oct 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2014 0.6500 0.6500 0.6132 0.6201 101,322 +0.01(+1.66%)
Oct 29, 2014 0.6500 0.6500 0.5997 0.6100 59,950 -0.03(-4.69%)
Oct 28, 2014 0.6015 0.6407 0.5900 0.6400 80,320 +0.03(+4.30%)
Oct 27, 2014 0.6500 0.6150 0.6010 0.6136 116,027 -0.00(-0.23%)
Oct 24, 2014 0.6000 0.6500 0.6000 0.6150 160,890 -0.02(-2.41%)
Oct 23, 2014 0.6800 0.6978 0.6105 0.6302 186,378 -0.06(-8.19%)
Oct 22, 2014 0.6921 0.7050 0.6600 0.6864 86,336 -0.01(-0.90%)
Oct 21, 2014 0.6600 0.7000 0.6500 0.6926 46,627 -0.01(-1.06%)
Oct 20, 2014 0.7100 0.7748 0.6810 0.7000 223,493 -0.06(-7.89%)
Oct 17, 2014 0.7600 80,003 +0.03(+4.11%)
Oct 16, 2014 0.6300 0.7689 0.6276 0.7300 78,405 +0.07(+10.96%)
Oct 15, 2014 0.6600 0.6700 0.6000 0.6579 130,994 -0.04(-6.01%)
Oct 14, 2014 0.7401 0.7401 0.6726 0.7000 639,221 -0.05(-6.67%)
Oct 13, 2014 0.7800 0.7800 0.7500 0.7500 66,250 -0.03(-4.43%)
Oct 10, 2014 0.8200 0.8300 0.7508 0.7848 167,830 -0.04(-4.29%)
Oct 09, 2014 0.8300 0.8330 0.8200 0.8200 18,738 -0.01(-1.20%)
Oct 08, 2014 0.8203 0.8300 0.8015 0.8300 121,486 +0.01(+0.91%)
Oct 07, 2014 0.8330 0.8330 0.8100 0.8225 103,129 -0.01(-1.24%)
Oct 06, 2014 0.8350 0.8350 0.8100 0.8328 86,709 -0.00(-0.26%)
Oct 03, 2014 0.8000 0.8350 0.8000 0.8350 30,356 -0.00(-0.30%)
Oct 02, 2014 0.8603 0.8630 0.8150 0.8375 147,481 -0.04(-4.50%)
Oct 01, 2014 0.9300 0.9300 0.8618 0.8770 98,080 -0.05(-5.70%)
Sep 30, 2014 0.8200 0.9300 0.8200 0.9300 99,532 +0.09(+11.24%)
Sep 29, 2014 0.8500 0.8800 0.8200 0.8360 139,573 -0.04(-4.39%)
Sep 26, 2014 0.9100 0.9100 0.8700 0.8744 31,109 -0.04(-3.91%)
Sep 25, 2014 0.8500 0.9100 0.8434 0.9100 35,111 +0.05(+5.81%)
Sep 24, 2014 0.8600 0.8699 0.8500 0.8600 82,503 -0.02(-2.03%)
Sep 23, 2014 0.8900 0.8900 0.8500 0.8778 60,029 -0.01(-1.28%)
Sep 22, 2014 0.9015 0.9400 0.8714 0.8892 85,386 -0.05(-4.87%)
Sep 19, 2014 0.8800 1.010 0.8423 0.9347 339,248 +0.04(+5.02%)
Sep 18, 2014 0.9000 0.9050 0.8600 0.8900 94,609 +0.00(+0.00%)
Sep 17, 2014 0.9000 0.9100 0.8700 0.8900 97,887 -0.01(-1.11%)
Sep 16, 2014 0.9100 0.9200 0.8900 0.9000 79,202 -0.02(-2.17%)
Sep 15, 2014 0.9500 0.9500 0.9000 0.9200 111,135 +0.01(+1.10%)
Sep 12, 2014 0.9599 0.9100 0.9100 146,374 -0.04(-4.21%)
Sep 11, 2014 0.9500 0.9800 0.9251 0.9500 149,323 +0.01(+0.53%)
Sep 10, 2014 0.9800 1.020 0.9400 0.9450 294,195 -0.04(-3.57%)
Sep 09, 2014 1.010 1.020 0.9800 0.9800 200,688 -0.02(-2.00%)
Sep 08, 2014 1.020 1.080 1.010 1.000 359,100 -0.01(-0.99%)
Sep 05, 2014 1.000 1.026 1.000 1.010 63,805 +0.01(+1.00%)
Sep 04, 2014 1.080 1.150 0.9700 1.000 527,421 -0.04(-3.85%)
Sep 03, 2014 1.050 1.250 0.9900 1.040 3,480,770 +0.13(+14.29%)
Sep 02, 2014 0.8450 0.9300 0.8450 0.9100 134,159 +0.07(+7.69%)
Aug 29, 2014 0.8450 0.8450 0.8450 0 -0.01(-1.73%)
Aug 28, 2014 0.8500 0.8900 0.8400 0.8599 108,305 -0.00(-0.43%)
Aug 27, 2014 0.8726 0.8726 0.8520 0.8636 149,459 -0.02(-2.40%)
Aug 26, 2014 0.9200 0.9290 0.8618 0.8848 158,196 -0.04(-4.60%)
Aug 25, 2014 0.9250 0.9449 0.9200 0.9275 69,813 +0.01(+0.62%)
Aug 22, 2014 0.9395 0.9450 0.9218 0.9218 24,663 -0.02(-1.93%)
Aug 21, 2014 0.9250 0.9499 0.9220 0.9399 36,066 +0.01(+1.06%)
Aug 20, 2014 0.9300 0.9500 0.9250 0.9300 63,131 -0.01(-0.56%)
Aug 19, 2014 0.9250 0.9397 0.9250 0.9352 15,377 +0.01(+1.54%)
Aug 18, 2014 0.9250 0.9334 0.9200 0.9210 62,309 -0.02(-1.92%)
Aug 15, 2014 0.9549 0.9350 0.9390 33,512 -0.02(-1.67%)
Aug 14, 2014 0.9400 0.9549 0.9304 0.9549 27,141 +0.02(+2.68%)
Aug 13, 2014 0.9250 0.9300 0.9217 0.9300 55,146 +0.01(+0.54%)
Aug 12, 2014 0.9500 0.9500 0.9250 0.9250 64,389 -0.01(-1.60%)
Aug 11, 2014 0.9300 0.9499 0.9253 0.9400 22,609 -0.00(-0.11%)
Aug 08, 2014 0.9250 0.9479 0.9250 0.9410 70,573 +0.01(+0.86%)
Aug 07, 2014 0.9250 0.9548 0.9250 0.9330 53,510 -0.01(-0.58%)
Aug 06, 2014 0.9400 0.9600 0.9250 0.9384 104,504 -0.02(-1.74%)
Aug 05, 2014 0.9400 0.9550 0.9400 0.9550 30,392 +0.01(+1.06%)
Aug 04, 2014 0.9300 0.9500 0.9200 0.9450 97,387 +0.01(+1.61%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->