Palatin Technologies Inc (PTN) Historical Stock Data

21.99 ↑4.89 (28.60%)

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

Historical Data

In the past 30 trading days, PTN is up 3.14% 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
2025-12-04	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
2025-04-29	0.22	0.21	↓$0.01 (-4.65%)	0.20	0.22	8.38M
2025-04-28	0.21	0.21	↑$0.00 (0.00%)	0.21	0.22	2.03M
2025-04-25	0.21	0.21	↓$0.00 (-0.48%)	0.20	0.21	1.34M
2025-04-24	0.19	0.21	↑$0.02 (10.37%)	0.19	0.21	866.19K
2025-04-23	0.21	0.20	↓$0.02 (-7.14%)	0.19	0.22	2.96M
2025-04-22	0.21	0.21	↓$0.00 (-1.45%)	0.21	0.23	5.84M
2025-04-21	0.19	0.23	↑$0.04 (20.94%)	0.19	0.23	3.73M
2025-04-17	0.25	0.22	↓$0.03 (-12.70%)	0.21	0.25	13.04M
2025-04-16	0.20	0.25	↑$0.04 (20.59%)	0.19	0.26	4.44M