Palatin Technologies, Inc. Historical Stock Prices

PTN 
$0.938
*  
0.048
5.39%
Get PTN Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading PTN now
Exchange: AMEX
Industry: Health Care
Community Rating:
 
 
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 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.918  0.95  0.87  0.938 53,097
05/04/2015 0.87 0.95 0.87 0.938 53,097
05/01/2015 0.88 0.91 0.88 0.89 54,050
04/30/2015 0.9899 0.99 0.8456 0.905 243,809
04/29/2015 0.99 0.998 0.96 0.97 33,029
04/28/2015 0.9802 0.99 0.95 0.9765 42,431
04/27/2015 0.98 1.03 0.96 0.96 97,380
04/24/2015 1.05 1.05 0.99 1.01 117,679
04/23/2015 1 1.03 0.99 1.02 42,120
04/22/2015 1.01 1.05 0.99 1 60,143
04/21/2015 0.9803 1.02 0.9803 0.9968 53,403
04/20/2015 0.97 1 0.96 0.96 54,467
04/17/2015 0.97 1 0.9618 0.99 36,790
04/16/2015 0.99 1.02 0.99 1 25,950
04/15/2015 1 1.02 0.99 1 165,702
04/14/2015 1 1.03 0.98 0.996 24,343
04/13/2015 0.99 1 0.97 0.99 62,721
04/10/2015 0.972 1 0.97 0.99 77,994
04/09/2015 1.03 1.03 0.99 1 45,235
04/08/2015 1 1.03 1 1.0001 80,240
04/07/2015 0.98 1.02 0.9616 1.01 42,422
04/06/2015 0.98 1.05 0.96 0.995 82,030
04/02/2015 0.97 1 0.96 0.97 66,047
04/01/2015 1.04 1.04 0.95 1 120,074
03/31/2015 1.03 1.05 1 1.02 169,580
03/30/2015 1.03 1.05 1.03 1.04 69,533
03/27/2015 1.05 1.05 1.01 1.04 85,522
03/26/2015 1.03 1.05 1 1.05 47,222
03/25/2015 1.04 1.07 1 1.03 171,844
03/24/2015 1.07 1.08 1.05 1.05 134,754
03/23/2015 1.04 1.0901 1.02 1.07 206,165
03/20/2015 1.04 1.04 1.01 1.02 132,367
03/19/2015 1.03 1.05 1.01 1.04 156,256
03/18/2015 1.04 1.05 1.01 1.015 83,100
03/17/2015 1 1.05 0.9603 1.05 197,589
03/16/2015 1.05 1.05 0.94 0.94 291,085
03/13/2015 1.06 1.06 1 1.04 181,013
03/12/2015 1.06 1.1 1.05 1.07 133,473
03/11/2015 1.11 1.12 1.0501 1.09 91,434
03/10/2015 1.12 1.12 1.05 1.1 175,879
03/09/2015 1.12 1.15 1.08 1.15 271,402
03/06/2015 1.08 1.13 1.05 1.06 319,152
03/05/2015 1.22 1.25 1.02 1.05 756,717
03/04/2015 1.15 1.34 1.12 1.27 1,155,401
03/03/2015 1.05 1.1 1.05 1.1 372,521
03/02/2015 0.99 1.05 0.9725 1.01 440,137
02/27/2015 0.94 0.99 0.93 0.9425 127,201
02/26/2015 0.94 0.98 0.92 0.98 172,849
02/25/2015 0.93 0.98 0.92 0.94 199,549
02/24/2015 0.98 0.98 0.92 0.92 216,768
02/23/2015 0.93 0.98 0.9 0.9268 297,964
02/20/2015 0.9 0.92 0.88 0.9 115,043
02/19/2015 0.89 0.925 0.85 0.9 110,900
02/18/2015 0.91 0.95 0.839 0.85 275,710
02/17/2015 0.75 0.93 0.75 0.91 532,315
02/13/2015 0.8 0.85 0.7 0.72 363,199
02/12/2015 0.76 0.76 0.6901 0.7399 56,776
02/11/2015 0.717 0.717 0.683 0.715 13,330
02/10/2015 0.7 0.72 0.67 0.71 22,467
02/09/2015 0.7 0.71 0.67 0.7023 46,087
02/06/2015 0.6911 0.6911 0.68 0.68 20,108
02/05/2015 0.69 0.73 0.6666 0.68 24,957
02/04/2015 0.65 0.71 0.65 0.68 54,430
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?