Palatin Technologies Inc (PTN) Historical Stock Data
1.69 ↓0.04 (-2.31%)
As of April 25, 2024, 12:32pm EST.
Historical Data
In the past 30 trading days, PTN is up 0.34% a day on average. There have been 15 days where Palatin Technologies Inc closed green and 15 days where PTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1.75 | 1.73 | ↓$0.02 (-1.14%) | 1.72 | 1.77 | 60.76K |
| 2024-04-23 | 1.72 | 1.75 | ↑$0.03 (1.74%) | 1.70 | 1.84 | 143.65K |
| 2024-04-22 | 1.84 | 1.72 | ↓$0.12 (-6.52%) | 1.70 | 1.90 | 206.85K |
| 2024-04-19 | 1.89 | 1.84 | ↓$0.05 (-2.65%) | 1.84 | 1.95 | 155.09K |
| 2024-04-18 | 1.89 | 1.89 | ↑$0.00 (0.00%) | 1.86 | 1.95 | 180.64K |
| 2024-04-17 | 1.88 | 1.90 | ↑$0.02 (1.06%) | 1.82 | 1.94 | 234.27K |
| 2024-04-16 | 1.87 | 1.87 | ↑$0.00 (0.00%) | 1.81 | 1.91 | 240.72K |
| 2024-04-15 | 1.94 | 1.82 | ↓$0.12 (-6.19%) | 1.81 | 1.98 | 295.92K |
| 2024-04-12 | 1.99 | 1.92 | ↓$0.07 (-3.52%) | 1.85 | 2.03 | 320.15K |
| 2024-04-11 | 1.87 | 2.00 | ↑$0.13 (6.95%) | 1.87 | 2.03 | 303.97K |
| 2024-04-10 | 2.11 | 1.87 | ↓$0.24 (-11.37%) | 1.75 | 2.11 | 496.61K |
| 2024-04-09 | 2.10 | 2.08 | ↓$0.02 (-0.95%) | 1.91 | 2.17 | 820.44K |
| 2024-04-08 | 1.80 | 2.02 | ↑$0.22 (12.22%) | 1.80 | 2.88 | 12.68M |
| 2024-04-05 | 1.75 | 1.76 | ↑$0.01 (0.57%) | 1.69 | 1.77 | 94.46K |
| 2024-04-04 | 1.72 | 1.74 | ↑$0.02 (1.16%) | 1.66 | 1.80 | 106.11K |
| 2024-04-03 | 1.68 | 1.70 | ↑$0.02 (1.19%) | 1.64 | 1.72 | 98.18K |
| 2024-04-02 | 1.80 | 1.72 | ↓$0.08 (-4.44%) | 1.68 | 1.82 | 106.18K |
| 2024-04-01 | 1.86 | 1.76 | ↓$0.10 (-5.38%) | 1.75 | 1.90 | 71.13K |
| 2024-03-29 | 1.61 | 1.87 | ↑$0.26 (16.15%) | 1.61 | 1.92 | 397.74K |
| 2024-03-28 | 1.61 | 1.87 | ↑$0.26 (16.15%) | 1.61 | 1.92 | 397.74K |
| 2024-03-27 | 1.63 | 1.60 | ↓$0.03 (-1.84%) | 1.58 | 1.67 | 112.92K |
| 2024-03-26 | 1.55 | 1.62 | ↑$0.07 (4.52%) | 1.53 | 1.65 | 186.93K |
| 2024-03-25 | 1.56 | 1.52 | ↓$0.04 (-2.56%) | 1.52 | 1.60 | 103.11K |
| 2024-03-22 | 1.57 | 1.55 | ↓$0.02 (-1.27%) | 1.51 | 1.62 | 150.36K |
| 2024-03-21 | 1.58 | 1.62 | ↑$0.04 (2.53%) | 1.55 | 1.66 | 165.59K |
| 2024-03-20 | 1.60 | 1.57 | ↓$0.03 (-1.88%) | 1.46 | 1.60 | 254.68K |
| 2024-03-19 | 1.58 | 1.56 | ↓$0.02 (-1.27%) | 1.53 | 1.63 | 163.34K |
| 2024-03-18 | 1.55 | 1.60 | ↑$0.05 (3.23%) | 1.52 | 1.73 | 369.43K |
| 2024-03-15 | 1.54 | 1.54 | ↑$0.00 (0.00%) | 1.51 | 1.63 | 378.86K |
| 2024-03-14 | 1.60 | 1.50 | ↓$0.10 (-6.25%) | 1.50 | 1.60 | 265.75K |
Create an account or log in to view more rows.
$PTN Overpower the algos!
$PTN yes
keep going down
let's go
stop stalling
$PTN GET IN mofos!!!
$PTN has just been halted from trading.
$PTN up we go
$PTN hold
$PTN the trend is your friend
until the end.
$PTN almost time for the running
$PTN the best advice has been no stop losses. Would have cost a fortune!!!
$PTN Buy the dip