NYSE:PTN
Palatin Technologies Inc Stock Price (Quote)
$2.29
-0.0600 (-2.55%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.66 | $2.47 | Friday, 10th May 2024 PTN stock ended at $2.29. This is 2.55% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 11.76% from a day low at $2.21 to a day high of $2.47. |
| 90 days | $1.47 | $4.65 | |
| 52 weeks | $1.43 | $5.65 |
| Date | Open | High | Low | Close | Volume |
| May 31, 2016 | $0.530 | $0.550 | $0.520 | $0.525 | 191 000 |
| May 27, 2016 | $0.530 | $0.540 | $0.515 | $0.533 | 281 200 |
| May 26, 2016 | $0.525 | $0.530 | $0.510 | $0.530 | 134 500 |
| May 25, 2016 | $0.508 | $0.520 | $0.503 | $0.510 | 264 600 |
| May 24, 2016 | $0.510 | $0.540 | $0.510 | $0.511 | 149 300 |
| May 23, 2016 | $0.560 | $0.560 | $0.510 | $0.530 | 217 500 |
| May 20, 2016 | $0.540 | $0.560 | $0.510 | $0.513 | 150 300 |
| May 19, 2016 | $0.535 | $0.550 | $0.510 | $0.525 | 131 200 |
| May 18, 2016 | $0.565 | $0.584 | $0.530 | $0.533 | 251 800 |
| May 17, 2016 | $0.580 | $0.583 | $0.550 | $0.580 | 268 200 |
| May 16, 2016 | $0.540 | $0.558 | $0.525 | $0.550 | 217 600 |
| May 13, 2016 | $0.535 | $0.588 | $0.525 | $0.525 | 177 300 |
| May 12, 2016 | $0.560 | $0.560 | $0.520 | $0.525 | 149 200 |
| May 11, 2016 | $0.562 | $0.570 | $0.540 | $0.541 | 153 100 |
| May 10, 2016 | $0.570 | $0.570 | $0.540 | $0.560 | 90 900 |
| May 09, 2016 | $0.550 | $0.560 | $0.531 | $0.543 | 148 700 |
| May 06, 2016 | $0.546 | $0.570 | $0.520 | $0.545 | 257 100 |
| May 05, 2016 | $0.551 | $0.585 | $0.541 | $0.560 | 236 500 |
| May 04, 2016 | $0.591 | $0.600 | $0.540 | $0.545 | 276 900 |
| May 03, 2016 | $0.580 | $0.600 | $0.550 | $0.590 | 273 400 |
| May 02, 2016 | $0.550 | $0.580 | $0.540 | $0.558 | 343 400 |
| Apr 29, 2016 | $0.690 | $0.696 | $0.540 | $0.590 | 805 300 |
| Apr 28, 2016 | $0.610 | $0.740 | $0.600 | $0.650 | 2 120 700 |
| Apr 27, 2016 | $0.590 | $0.630 | $0.540 | $0.607 | 1 153 000 |
| Apr 26, 2016 | $0.453 | $0.529 | $0.430 | $0.529 | 714 600 |
