Palatin Technologies Inc (PTN) Historical Stock Data

21.12 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PTN is up 1.96% 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
2025-12-17	25.00	21.12	↓$3.88 (-15.52%)	20.02	26.44	102.64K
2025-12-16	29.37	25.71	↓$3.66 (-12.46%)	25.01	30.40	51.07K
2025-12-15	27.00	28.00	↑$1.00 (3.70%)	26.00	31.00	62K
2025-12-12	26.00	27.25	↑$1.25 (4.81%)	24.42	29.28	43.22K
2025-12-11	26.56	24.67	↓$1.89 (-7.12%)	22.67	29.95	116.25K
2025-12-10	27.17	25.62	↓$1.55 (-5.70%)	25.62	28.50	45.32K
2025-12-09	21.36	27.50	↑$6.14 (28.75%)	21.36	29.00	62.74K
2025-12-08	23.00	21.38	↓$1.62 (-7.04%)	21.00	23.05	30.31K
2025-12-05	22.90	23.00	↑$0.10 (0.44%)	20.49	23.10	69.40K
2025-12-04	17.57	21.99	↑$4.42 (25.16%)	17.15	22.70	87.80K
2025-12-03	19.00	17.10	↓$1.90 (-10.00%)	17.01	19.46	59.79K
2025-12-02	19.08	19.63	↑$0.55 (2.88%)	19.05	19.80	26.64K
2025-05-30	0.09	0.10	↑$0.01 (7.53%)	0.09	0.10	90.04K
2025-05-29	0.09	0.10	↑$0.00 (2.70%)	0.09	0.11	119.93K
2025-05-23	0.10	0.11	↑$0.01 (14.00%)	0.10	0.13	188.46K
2025-05-22	0.11	0.12	↑$0.01 (8.09%)	0.10	0.12	119.30K
2025-05-20	0.14	0.12	↓$0.02 (-13.86%)	0.11	0.14	130.55K
2025-05-19	0.13	0.14	↑$0.01 (7.69%)	0.11	0.14	320.21K
2025-05-16	0.14	0.13	↓$0.01 (-4.13%)	0.12	0.16	358.83K
2025-05-15	0.12	0.15	↑$0.04 (32.05%)	0.11	0.16	1.37M
2025-05-14	0.09	0.11	↑$0.01 (13.51%)	0.09	0.12	776.73K
2025-05-13	0.09	0.09	↑$0.01 (7.53%)	0.09	0.10	474.78K
2025-05-12	0.09	0.09	↓$0.00 (-3.41%)	0.09	0.12	1.73M
2025-05-09	0.10	0.10	↓$0.00 (-2.50%)	0.08	0.11	1.36M
2025-05-07	0.10	0.09	↓$0.01 (-8.64%)	0.09	0.11	14.57M
2025-05-06	0.18	0.17	↓$0.01 (-6.80%)	0.16	0.19	2.61M
2025-05-05	0.21	0.18	↓$0.03 (-16.06%)	0.18	0.22	4.73M
2025-05-02	0.22	0.22	↑$0.00 (1.16%)	0.21	0.22	564.61K
2025-05-01	0.19	0.22	↑$0.02 (12.20%)	0.19	0.22	1.26M
2025-04-30	0.20	0.20	↓$0.00 (-0.25%)	0.18	0.20	1.90M