Palatin Technologies, Inc. Historical Stock Prices

PTN 
$0.8385
*  
0.0085
1.02%
Get PTN Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading PTN now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    PTN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  0.85  0.85  0.83  0.8385 11,916
11/26/2014 0.77 0.85 0.77 0.83 62,217
11/25/2014 0.8 0.81 0.78 0.8 16,430
11/24/2014 0.77 0.8198 0.77 0.7913 97,416
11/21/2014 0.78 0.84 0.78 0.79 294,088
11/20/2014 0.77 0.8 0.77 0.7997 28,125
11/19/2014 0.795 0.8 0.77 0.78 20,323
11/18/2014 0.78 0.82 0.7543 0.795 113,489
11/17/2014 0.78 0.78 0.73 0.7526 51,138
11/14/2014 0.78 0.78 0.7 0.7527 41,575
11/13/2014 0.7781 0.79 0.72 0.75 52,336
11/12/2014 0.74 0.7898 0.74 0.7661 46,833
11/11/2014 0.8 0.8698 0.7002 0.77 535,887
11/10/2014 0.77 0.7902 0.76 0.7852 86,090
11/07/2014 0.77 0.77 0.7027 0.7515 97,616
11/06/2014 0.779 0.8086 0.75 0.78 135,304
11/05/2014 0.7 0.81 0.7 0.785 212,334
11/04/2014 0.66 0.7186 0.6504 0.7 218,063
11/03/2014 0.6 0.67 0.6 0.6487 84,078
10/31/2014 0.62 0.6321 0.6003 0.6299 53,621
10/30/2014 0.65 0.65 0.6132 0.6201 103,252
10/29/2014 0.65 0.65 0.5997 0.61 59,950
10/28/2014 0.6015 0.6407 0.59 0.64 80,320
10/27/2014 0.65 0.665 0.601 0.6136 116,027
10/24/2014 0.6 0.65 0.6 0.615 160,890
10/23/2014 0.68 0.6978 0.6105 0.6302 186,378
10/22/2014 0.6921 0.705 0.66 0.6864 86,336
10/21/2014 0.66 0.7 0.65 0.6926 46,627
10/20/2014 0.71 0.7748 0.681 0.7 223,493
10/17/2014 0.78 0.78 0.6845 0.76 80,003
10/16/2014 0.63 0.7689 0.6276 0.73 78,405
10/15/2014 0.66 0.67 0.6 0.6579 130,994
10/14/2014 0.7401 0.7401 0.6136 0.7 639,221
10/13/2014 0.78 0.78 0.75 0.75 66,250
10/10/2014 0.82 0.83 0.7508 0.7848 167,830
10/09/2014 0.83 0.833 0.82 0.82 18,738
10/08/2014 0.8203 0.83 0.8015 0.83 121,486
10/07/2014 0.833 0.833 0.81 0.8225 103,129
10/06/2014 0.835 0.835 0.81 0.8328 86,709
10/03/2014 0.8 0.835 0.8 0.835 30,356
10/02/2014 0.8603 0.863 0.815 0.8375 147,481
10/01/2014 0.93 0.93 0.8618 0.877 98,080
09/30/2014 0.82 0.93 0.82 0.93 99,532
09/29/2014 0.85 0.88 0.82 0.836 139,573
09/26/2014 0.91 0.91 0.87 0.8744 31,109
09/25/2014 0.85 0.91 0.8434 0.91 35,111
09/24/2014 0.86 0.8699 0.85 0.86 82,503
09/23/2014 0.89 0.89 0.85 0.8778 60,029
09/22/2014 0.9015 0.94 0.8714 0.8892 85,386
09/19/2014 0.88 1.01 0.8423 0.9347 339,248
09/18/2014 0.9 0.905 0.86 0.89 94,609
09/17/2014 0.9 0.91 0.87 0.89 97,887
09/16/2014 0.91 0.92 0.89 0.9 78,202
09/15/2014 0.95 0.95 0.9 0.92 111,135
09/12/2014 0.94 0.9599 0.91 0.91 146,374
09/11/2014 0.95 0.98 0.9251 0.95 149,323
09/10/2014 0.98 1.02 0.94 0.945 294,195
09/09/2014 1.01 1.033 0.98 0.98 200,688
09/08/2014 1.02 1.08 1 1 359,100
09/05/2014 1 1.04 1 1.01 63,805
09/04/2014 1.08 1.17 0.97 1 527,421
09/03/2014 1.05 1.28 0.99 1.04 3,480,770
09/02/2014 0.845 0.93 0.845 0.91 134,159
08/29/2014 0.85 0.87 0.8417 0.845 100,722
08/28/2014 0.85 0.89 0.84 0.8599 108,305
08/27/2014 0.8726 0.8783 0.852 0.8636 149,459
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?