PALATIN TECHNOLOGIES, Inc. (NY: PTN)
0.8600 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, May 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 26, 2015 0.8900 0.9000 0.8500 0.8600 104,197 -0.03(-3.37%)
May 22, 2015 0.8900 0.8900 0.8900 0 -0.01(-0.56%)
May 21, 2015 0.9300 0.9600 0.8800 0.8950 37,571 -0.04(-3.76%)
May 20, 2015 0.8800 0.9300 0.8800 0.9300 36,363 +0.03(+3.39%)
May 19, 2015 0.8900 0.9600 0.8900 0.8995 33,643 -0.00(-0.06%)
May 18, 2015 0.9200 0.9200 0.8954 0.9000 45,051 +0.00(+0.00%)
May 15, 2015 0.8800 0.9000 0.8800 0.9000 64,949 +0.02(+2.27%)
May 14, 2015 0.8800 0.9183 0.8800 0.8800 82,508 -0.02(-1.90%)
May 13, 2015 0.8700 0.9050 0.8612 0.8970 61,356 +0.03(+2.89%)
May 12, 2015 0.8800 0.9000 0.8700 0.8718 57,691 -0.01(-0.93%)
May 11, 2015 0.9100 0.9100 0.8615 0.8800 83,682 -0.02(-2.22%)
May 08, 2015 0.8810 0.9100 0.8618 0.9000 61,659 +0.03(+3.45%)
May 07, 2015 0.9250 0.9300 0.8700 0.8700 38,959 -0.05(-5.43%)
May 06, 2015 0.9000 0.9400 0.8800 0.9200 48,130 +0.03(+3.37%)
May 05, 2015 0.9200 0.9244 0.8624 0.8900 113,055 -0.05(-5.12%)
May 04, 2015 0.8700 0.9500 0.8700 0.9380 53,097 +0.05(+5.39%)
May 01, 2015 0.8800 0.9100 0.8800 0.8900 54,050 -0.02(-1.66%)
Apr 30, 2015 0.9899 0.9900 0.8456 0.9050 243,809 -0.06(-6.70%)
Apr 29, 2015 0.9900 0.9980 0.9600 0.9700 33,029 -0.01(-0.67%)
Apr 28, 2015 0.9802 0.9900 0.9500 0.9765 42,431 +0.02(+1.72%)
Apr 27, 2015 0.9800 1.030 0.9600 0.9600 97,380 -0.05(-4.95%)
Apr 24, 2015 1.050 1.050 0.9900 1.010 117,679 -0.01(-0.98%)
Apr 23, 2015 1.000 1.030 0.9900 1.020 42,120 +0.02(+2.00%)
Apr 22, 2015 1.010 1.050 0.9900 1.000 60,143 +0.00(+0.32%)
Apr 21, 2015 0.9803 1.020 0.9803 0.9968 53,403 +0.04(+3.83%)
Apr 20, 2015 0.9700 1.000 0.9600 0.9600 54,467 -0.03(-3.03%)
Apr 17, 2015 0.9700 1.000 0.9618 0.9900 36,790 -0.01(-1.00%)
Apr 16, 2015 0.9900 1.020 0.9900 1.000 25,950 +0.00(+0.00%)
Apr 15, 2015 1.000 1.020 0.9900 1.000 165,702 +0.00(+0.40%)
Apr 14, 2015 1.000 1.030 0.9800 0.9960 24,343 +0.01(+0.61%)
Apr 13, 2015 0.9900 1.000 0.9700 0.9900 62,721 +0.00(+0.00%)
Apr 10, 2015 0.9720 1.000 0.9700 0.9900 77,994 -0.01(-1.00%)
Apr 09, 2015 1.030 1.030 0.9900 1.000 45,235 -0.00(-0.01%)
Apr 08, 2015 1.000 1.030 1.000 1.000 80,240 -0.01(-0.98%)
Apr 07, 2015 0.9800 1.020 0.9616 1.010 42,422 +0.02(+1.51%)
Apr 06, 2015 0.9800 1.050 0.9600 0.9950 82,030 +0.03(+2.58%)
Apr 02, 2015 0.9700 0.9700 0.9700 0 -0.03(-3.00%)
Apr 01, 2015 1.040 1.040 0.9500 1.000 120,074 -0.02(-1.96%)
Mar 31, 2015 1.030 1.050 1.000 1.020 169,580 -0.02(-1.92%)
Mar 30, 2015 1.030 1.050 1.030 1.040 69,533 +0.00(+0.00%)
Mar 27, 2015 1.050 1.050 1.010 1.040 85,522 -0.01(-0.95%)
Mar 26, 2015 1.030 1.050 1.000 1.050 47,222 +0.02(+1.94%)
Mar 25, 2015 1.040 1.070 1.000 1.030 171,844 -0.02(-1.90%)
Mar 24, 2015 1.070 1.080 1.050 1.050 134,754 -0.02(-1.87%)
Mar 23, 2015 1.040 1.090 1.020 1.070 206,165 +0.05(+4.90%)
Mar 20, 2015 1.040 1.040 1.010 1.020 132,367 -0.02(-1.92%)
Mar 19, 2015 1.030 1.050 1.010 1.040 156,256 +0.03(+2.46%)
Mar 18, 2015 1.040 1.050 1.010 1.015 83,100 -0.04(-3.33%)
Mar 17, 2015 1.000 1.040 0.9603 1.050 197,589 +0.11(+11.70%)
Mar 16, 2015 1.050 1.050 0.9400 0.9400 291,085 -0.10(-9.62%)
Mar 13, 2015 1.060 1.060 1.000 1.040 181,013 -0.03(-2.80%)
Mar 12, 2015 1.060 1.100 1.050 1.070 133,473 -0.02(-1.83%)
Mar 11, 2015 1.110 1.120 1.050 1.090 91,434 -0.01(-0.91%)
Mar 10, 2015 1.120 1.120 1.050 1.100 175,879 -0.05(-4.35%)
Mar 09, 2015 1.120 1.150 1.080 1.150 271,402 +0.09(+8.49%)
Mar 06, 2015 1.080 1.130 1.050 1.060 319,152 +0.01(+0.95%)
Mar 05, 2015 1.220 1.250 1.020 1.050 756,717 -0.22(-17.32%)
Mar 04, 2015 1.340 1.120 1.270 1,155,401 +0.17(+15.45%)
Mar 03, 2015 1.050 1.100 1.050 1.100 372,521 +0.09(+8.91%)
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
//-->