PALATIN TECHNOLOGIES, Inc. (NY: PTN)
0.9425 USD  -0.0375 (-3.83%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 0.9400 0.9900 0.9300 0.9425 127,201 -0.04(-3.83%)
Feb 26, 2015 0.9400 0.9800 0.9310 0.9800 172,849 +0.04(+4.26%)
Feb 25, 2015 0.9300 0.9800 0.9200 0.9400 199,549 +0.02(+2.17%)
Feb 24, 2015 0.9800 0.9800 0.9200 0.9200 216,768 -0.01(-0.73%)
Feb 23, 2015 0.9300 0.9800 0.9000 0.9268 297,964 +0.03(+2.98%)
Feb 20, 2015 0.9000 0.9200 0.8800 0.9000 115,043 +0.00(+0.00%)
Feb 19, 2015 0.8900 0.9250 0.8500 0.9000 110,900 +0.05(+5.88%)
Feb 18, 2015 0.9100 0.9500 0.8390 0.8500 275,710 -0.06(-6.59%)
Feb 17, 2015 0.7501 0.9300 0.7500 0.9100 532,315 +0.19(+26.39%)
Feb 13, 2015 0.7200 0.7200 0.7200 0 -0.02(-2.69%)
Feb 12, 2015 0.7600 0.7600 0.6901 0.7399 56,776 +0.02(+3.48%)
Feb 11, 2015 0.7170 0.7170 0.6830 0.7150 13,330 +0.01(+0.70%)
Feb 10, 2015 0.7000 0.7200 0.6700 0.7100 22,467 +0.01(+1.10%)
Feb 09, 2015 0.7000 0.7100 0.6700 0.7023 46,087 +0.02(+3.28%)
Feb 06, 2015 0.6911 0.6911 0.6800 0.6800 20,108 +0.00(+0.00%)
Feb 05, 2015 0.6900 0.7300 0.6666 0.6800 24,957 +0.00(+0.00%)
Feb 04, 2015 0.6500 0.7100 0.6500 0.6800 54,430 +0.01(+0.74%)
Feb 03, 2015 0.6900 0.6900 0.6700 0.6750 19,276 -0.02(-3.03%)
Feb 02, 2015 0.7300 0.7300 0.6660 0.6961 154,530 -0.01(-1.86%)
Jan 30, 2015 0.7100 0.7280 0.7000 0.7093 30,340 -0.00(-0.08%)
Jan 29, 2015 0.7002 0.7150 0.7000 0.7099 29,601 +0.01(+1.40%)
Jan 28, 2015 0.7200 0.7200 0.7000 0.7001 33,950 -0.02(-2.76%)
Jan 27, 2015 0.7300 0.7300 0.7102 0.7200 14,896 -0.01(-1.23%)
Jan 26, 2015 0.7399 0.7399 0.6800 0.7290 48,703 +0.03(+4.14%)
Jan 23, 2015 0.7300 0.7300 0.6910 0.7000 59,540 +0.00(+0.00%)
Jan 22, 2015 0.7400 0.7400 0.6900 0.7000 62,785 +0.01(+1.45%)
Jan 21, 2015 0.7400 0.7400 0.6900 0.6900 54,205 -0.03(-4.70%)
Jan 20, 2015 0.7400 0.7400 0.6800 0.7240 29,411 +0.01(+0.71%)
Jan 16, 2015 0.7000 0.7330 0.6800 0.7189 12,444 +0.02(+2.82%)
Jan 15, 2015 0.6845 0.6992 87,298 -0.04(-5.51%)
Jan 14, 2015 0.7555 0.7555 0.7000 0.7400 32,690 +0.03(+3.82%)
Jan 13, 2015 0.7128 25,846 -0.01(-1.00%)
Jan 12, 2015 0.8100 0.8100 0.6820 0.7200 171,497 +0.00(+0.00%)
Jan 09, 2015 0.7500 0.7600 0.6850 0.7200 158,963 +0.01(+0.78%)
Jan 08, 2015 0.7950 0.8000 0.7002 0.7144 80,330 -0.06(-7.80%)
Jan 07, 2015 0.7400 0.7898 0.7400 0.7748 54,196 +0.02(+3.31%)
Jan 06, 2015 0.8000 0.8000 0.7500 0.7500 71,036 -0.03(-4.24%)
Jan 05, 2015 0.8100 0.8100 0.7500 0.7832 84,220 -0.02(-2.10%)
Jan 02, 2015 0.7700 0.8000 0.7399 0.8000 26,150 +0.07(+9.59%)
Dec 31, 2014 0.7300 0.7300 0.7300 0 -0.05(-6.04%)
Dec 30, 2014 0.8000 0.8100 0.7700 0.7769 82,906 -0.01(-1.65%)
Dec 29, 2014 0.7500 0.8100 0.7300 0.7899 213,259 +0.07(+9.71%)
Dec 26, 2014 0.7000 0.7256 0.6950 0.7200 29,336 +0.01(+1.41%)
Dec 24, 2014 0.7100 0.7100 0.7100 0 +0.04(+5.97%)
Dec 23, 2014 0.6400 0.6800 0.6300 0.6700 102,884 +0.03(+4.69%)
Dec 22, 2014 0.6400 0.7000 0.6300 0.6400 106,375 +0.00(+0.00%)
Dec 19, 2014 0.6800 0.6999 0.6400 0.6400 62,388 -0.01(-1.54%)
Dec 18, 2014 0.6600 0.6800 0.6500 0.6500 42,119 +0.00(+0.00%)
Dec 17, 2014 0.6400 0.6600 0.6240 0.6500 117,276 +0.01(+1.37%)
Dec 16, 2014 0.6412 50,742 -0.02(-2.85%)
Dec 15, 2014 0.6800 0.7200 0.6500 0.6600 274,262 -0.05(-6.85%)
Dec 12, 2014 0.6973 0.7590 0.6973 0.7085 27,160 +0.01(+1.61%)
Dec 11, 2014 0.6810 0.7500 0.6726 0.6973 82,225 +0.02(+3.67%)
Dec 10, 2014 0.7505 0.7700 0.6726 0.6726 654,954 -0.09(-11.50%)
Dec 09, 2014 0.8000 0.8100 0.7500 0.7600 209,723 +0.01(+1.33%)
Dec 08, 2014 0.7900 0.8200 0.7500 0.7500 40,979 -0.03(-3.83%)
Dec 05, 2014 0.7700 0.7884 0.7700 0.7799 10,975 +0.01(+1.29%)
Dec 04, 2014 0.7800 0.7900 0.7700 0.7700 37,201 -0.03(-3.73%)
Dec 03, 2014 0.8500 0.8500 0.7902 0.7998 58,668 -0.04(-4.79%)
Dec 02, 2014 0.7700 0.8415 0.7700 0.8400 28,830 +0.06(+7.69%)
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
//-->