Palatin Technologies, Inc. PTN
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$9,00-0,06 (-0,66 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $9,00 | -0,66 % | $9,32 | $9,32 | $8,67 | 6,41K |
| 2026-10-01 | $9,06 | +2,14 % | $8,74 | $9,12 | $8,68 | 33,00K |
| 2026-09-30 | $8,87 | -2,74 % | $9,58 | $9,79 | $8,87 | 21,50K |
| 2026-09-29 | $9,12 | -4,80 % | $9,54 | $9,69 | $9,04 | 32,80K |
| 2026-09-28 | $9,58 | -5,15 % | $9,86 | $10,09 | $8,73 | 39,30K |
| 2026-09-25 | $10,10 | +2,75 % | $9,85 | $10,35 | $9,50 | 22,40K |
| 2026-09-24 | $9,83 | -4,28 % | $10,12 | $10,12 | $9,60 | 26,50K |
| 2026-09-23 | $10,27 | 0,00 % | $10,79 | $10,79 | $9,81 | 41,20K |
| 2026-09-22 | $10,27 | +0,49 % | $10,66 | $10,71 | $10,00 | 41,70K |
| 2026-09-21 | $10,22 | -5,89 % | $11,03 | $11,73 | $10,22 | 57,80K |
| 2026-09-18 | $10,86 | +4,12 % | $10,37 | $11,05 | $10,27 | 51,60K |
| 2026-09-17 | $10,43 | +10,25 % | $9,51 | $10,64 | $9,50 | 34,20K |
| 2026-09-16 | $9,46 | -13,53 % | $10,94 | $11,21 | $9,42 | 137,40K |
| 2026-09-15 | $10,94 | -18,11 % | $13,07 | $13,37 | $10,77 | 147,60K |
| 2026-09-14 | $13,36 | +13,22 % | $11,72 | $13,78 | $11,18 | 696,40K |
| 2026-09-11 | $11,80 | -1,83 % | $11,82 | $12,57 | $11,40 | 20,60K |
| 2026-09-10 | $12,02 | -2,51 % | $12,27 | $12,54 | $11,77 | 21,90K |
| 2026-09-09 | $12,33 | -2,76 % | $12,28 | $12,87 | $11,79 | 45,40K |
| 2026-09-08 | $12,68 | -0,16 % | $12,62 | $13,33 | $11,77 | 138,10K |
| 2026-09-04 | $12,70 | -2,91 % | $12,83 | $13,48 | $12,49 | 257,70K |
| 2026-09-03 | $13,08 | +1,87 % | $12,82 | $14,00 | $12,34 | 534,50K |
| 2026-09-02 | $12,84 | +11,27 % | $12,00 | $13,50 | $11,29 | 311,00K |
| 2026-09-01 | $11,54 | +15,52 % | $9,63 | $11,82 | $9,18 | 149,10K |
| 2026-08-31 | $9,99 | -4,68 % | $10,52 | $10,73 | $9,42 | 153,20K |
| 2026-08-28 | $10,48 | -0,10 % | $10,56 | $11,11 | $9,65 | 129,10K |
| 2026-08-27 | $10,49 | +0,19 % | $10,09 | $10,49 | $9,55 | 62,20K |
| 2026-08-26 | $10,47 | +0,96 % | $10,60 | $10,93 | $9,26 | 58,50K |
| 2026-08-25 | $10,37 | +2,07 % | $10,35 | $10,92 | $9,88 | 106,70K |
| 2026-08-24 | $10,16 | +4,85 % | $9,69 | $10,16 | $9,69 | 1,70K |
| 2026-08-21 | $9,69 | -5,00 % | $10,63 | $10,75 | $9,69 | 4,50K |
| 2026-08-20 | $10,20 | +0,20 % | $10,99 | $10,99 | $10,15 | 7,50K |
| 2026-08-19 | $10,18 | -3,14 % | $10,40 | $10,97 | $10,13 | 8,80K |
| 2026-08-18 | $10,51 | +5,63 % | $10,66 | $11,13 | $10,27 | 22,50K |
| 2026-08-17 | $9,95 | +6,30 % | $9,61 | $10,38 | $9,50 | 11,90K |
| 2026-08-14 | $9,36 | -6,40 % | $10,27 | $10,27 | $8,81 | 12,30K |
| 2026-08-13 | $10,00 | +5,60 % | $9,50 | $10,93 | $9,50 | 44,30K |
| 2026-08-12 | $9,47 | +27,80 % | $7,63 | $9,58 | $7,27 | 180,20K |
| 2026-08-11 | $7,41 | +0,68 % | $7,74 | $7,74 | $7,37 | 6,90K |
| 2026-08-10 | $7,36 | -5,28 % | $7,76 | $8,20 | $7,28 | 12,80K |
| 2026-08-07 | $7,77 | -1,27 % | $8,30 | $8,30 | $7,45 | 18,30K |
| 2026-08-06 | $7,87 | -0,88 % | $8,35 | $8,40 | $7,61 | 4,40K |
| 2026-08-05 | $7,94 | -0,87 % | $8,34 | $8,51 | $7,60 | 8,10K |
| 2026-08-04 | $8,01 | -2,67 % | $8,43 | $8,43 | $7,90 | 11,10K |
| 2026-08-03 | $8,23 | +6,88 % | $7,93 | $8,30 | $7,83 | 12,20K |
| 2026-07-31 | $7,70 | -1,41 % | $8,20 | $8,20 | $7,58 | 5,80K |
| 2026-07-30 | $7,81 | -3,34 % | $8,18 | $8,57 | $7,49 | 14,10K |
| 2026-07-29 | $8,08 | +5,21 % | $8,01 | $8,51 | $7,61 | 8,40K |
| 2026-07-28 | $7,68 | -1,66 % | $8,09 | $8,17 | $7,21 | 6,80K |
| 2026-07-27 | $7,81 | +1,30 % | $7,72 | $8,31 | $7,72 | 13,40K |
| 2026-07-24 | $7,71 | -3,99 % | $8,17 | $8,25 | $7,54 | 8,60K |
| 2026-07-23 | $8,03 | -1,47 % | $8,01 | $8,36 | $8,00 | 5,50K |
| 2026-07-22 | $8,15 | -5,45 % | $8,51 | $8,51 | $8,10 | 4,70K |
| 2026-07-21 | $8,62 | +1,65 % | $8,69 | $8,77 | $8,47 | 6,10K |
| 2026-07-20 | $8,48 | -6,71 % | $8,95 | $8,95 | $8,47 | 11,30K |
| 2026-07-17 | $9,09 | +7,19 % | $8,59 | $9,09 | $8,04 | 23,50K |
| 2026-07-16 | $8,48 | -4,72 % | $9,52 | $9,79 | $8,26 | 11,60K |
| 2026-07-15 | $8,90 | +0,56 % | $8,67 | $9,69 | $8,67 | 24,80K |
| 2026-07-14 | $8,85 | -7,04 % | $9,49 | $9,51 | $8,75 | 17,80K |
| 2026-07-13 | $9,52 | -4,80 % | $9,89 | $10,19 | $9,50 | 8,60K |
| 2026-07-10 | $10,00 | -4,67 % | $10,29 | $10,29 | $9,77 | 14,50K |
| 2026-07-09 | $10,49 | +2,14 % | $9,98 | $10,96 | $9,98 | 7,90K |
| 2026-07-08 | $10,27 | -6,55 % | $10,55 | $10,68 | $10,22 | 17,90K |
| 2026-07-07 | $10,99 | -0,18 % | $11,40 | $11,40 | $9,78 | 15,80K |
| 2026-07-06 | $11,01 | -5,00 % | $11,51 | $11,60 | $10,73 | 12,10K |
| 2026-07-02 | $11,59 | +12,20 % | $10,88 | $11,71 | $10,11 | 25,60K |
| 2026-07-01 | $10,33 | -4,26 % | $11,22 | $11,22 | $9,75 | 147,20K |
| 2026-06-30 | $10,79 | +4,35 % | $10,46 | $11,35 | $10,23 | 14,30K |
| 2026-06-29 | $10,34 | -9,62 % | $11,02 | $11,02 | $10,05 | 36,90K |
| 2026-06-26 | $11,44 | +11,61 % | $10,08 | $11,56 | $10,08 | 28,90K |
| 2026-06-25 | $10,25 | -3,30 % | $10,90 | $10,91 | $10,25 | 11,70K |
| 2026-06-24 | $10,60 | -5,44 % | $11,01 | $11,01 | $9,99 | 23,80K |
| 2026-06-23 | $11,21 | -4,76 % | $11,58 | $12,18 | $11,00 | 16,30K |
| 2026-06-22 | $11,77 | +0,43 % | $11,31 | $11,95 | $11,31 | 23,40K |
| 2026-06-18 | $11,72 | -4,33 % | $11,92 | $12,22 | $11,72 | 12,90K |
| 2026-06-17 | $12,25 | +3,20 % | $11,62 | $12,25 | $11,62 | 3,10K |
| 2026-06-16 | $11,87 | -5,04 % | $12,50 | $12,51 | $11,31 | 16,00K |
| 2026-06-15 | $12,50 | -8,16 % | $14,01 | $14,01 | $12,05 | 21,70K |
| 2026-06-12 | $13,61 | -0,51 % | $13,71 | $14,41 | $13,00 | 6,90K |
| 2026-06-11 | $13,68 | +0,29 % | $13,51 | $14,08 | $13,29 | 4,00K |
| 2026-06-10 | $13,64 | -3,94 % | $14,00 | $14,00 | $13,50 | 6,80K |
| 2026-06-09 | $14,20 | +0,57 % | $14,04 | $14,80 | $14,00 | 4,50K |
| 2026-06-08 | $14,12 | -0,21 % | $14,36 | $14,37 | $13,88 | 1,60K |
| 2026-06-05 | $14,15 | -1,32 % | $14,29 | $14,80 | $14,15 | 8,00K |
| 2026-06-04 | $14,34 | +6,22 % | $14,05 | $14,35 | $13,61 | 12,30K |
| 2026-06-03 | $13,50 | -2,88 % | $13,84 | $14,50 | $13,09 | 10,90K |
| 2026-06-02 | $13,90 | -4,86 % | $14,42 | $14,42 | $13,64 | 19,30K |
| 2026-06-01 | $14,61 | +4,21 % | $14,21 | $14,88 | $14,14 | 21,50K |
| 2026-05-29 | $14,02 | +0,14 % | $14,28 | $14,51 | $14,00 | 7,70K |
| 2026-05-28 | $14,00 | -4,63 % | $14,47 | $14,66 | $14,00 | 15,80K |
| 2026-05-27 | $14,68 | +1,59 % | $14,10 | $14,75 | $14,10 | 7,10K |