Palatin Technologies, Inc. PTN
NASDAQ · United States · Health Technology
$8.80-0.26 (-2.87%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $8.80 | -2.87% | $9.32 | $9.32 | $8.67 | 5.31K |
| 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 |