Quantcast

Palatin Technologies, Inc. Common Stock Historical Stock Prices

PTN 
$1.29
*  
0.02
1.53%
Get PTN Alerts
*Delayed - data as of Jun. 20, 2019 14:54 ET  -  Find a broker to begin trading PTN now
Exchange:AMEX
Industry: Health Care
Community Rating:
View:    PTN Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 19-JUN-2018 TO 19-JUN-2019

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.
14:54 1.32 1.34 1.28 1.29 1,848,446
06/19/2019 1.3 1.3499 1.29 1.31 2,259,319
06/18/2019 1.38 1.42 1.3 1.31 2,617,642
06/17/2019 1.32 1.39 1.3 1.37 3,273,189
06/14/2019 1.27 1.31 1.25 1.29 3,630,486
06/13/2019 1.32 1.33 1.25 1.28 2,699,661
06/12/2019 1.28 1.34 1.27 1.3 2,795,017
06/11/2019 1.31 1.3199 1.27 1.28 1,062,728
06/10/2019 1.27 1.32 1.26 1.29 1,809,537
06/07/2019 1.29 1.315 1.24 1.25 2,387,616
06/06/2019 1.4 1.4 1.25 1.27 2,825,792
06/05/2019 1.42 1.42 1.33 1.36 1,884,160
06/04/2019 1.29 1.38 1.29 1.34 2,316,165
06/03/2019 1.42 1.42 1.3 1.34 1,972,489
05/31/2019 1.29 1.41 1.28 1.34 3,344,222
05/30/2019 1.41 1.42 1.29 1.31 2,172,590
05/29/2019 1.44 1.46 1.36 1.38 1,751,058
05/28/2019 1.43 1.49 1.41 1.43 2,652,515
05/24/2019 1.47 1.49 1.33 1.42 2,357,103
05/23/2019 1.51 1.52 1.4 1.4 2,356,775
05/22/2019 1.58 1.6 1.4899 1.54 1,839,994
05/21/2019 1.64 1.65 1.51 1.55 4,096,741
05/20/2019 1.56 1.58 1.48 1.55 3,279,137
05/17/2019 1.72 1.74 1.14 1.43 15,045,960
05/16/2019 1.64 1.74 1.61 1.64 5,157,882
05/15/2019 1.54 1.59 1.51 1.55 2,846,683
05/14/2019 1.55 1.58 1.49 1.5 3,339,233
05/13/2019 1.44 1.511 1.43 1.48 4,819,877
05/10/2019 1.45 1.46 1.395 1.42 2,857,245
05/09/2019 1.39 1.46 1.33 1.4 4,060,489
05/08/2019 1.34 1.4 1.3 1.39 2,813,338
05/07/2019 1.25 1.37 1.25 1.31 2,801,794
05/06/2019 1.21 1.26 1.17 1.25 989,776
05/03/2019 1.21 1.24 1.21 1.24 598,867
05/02/2019 1.25 1.26 1.2 1.21 1,065,092
05/01/2019 1.26 1.27 1.1947 1.22 1,139,021
04/30/2019 1.25 1.28 1.21 1.24 2,229,994
04/29/2019 1.17 1.23 1.15 1.23 1,804,833
04/26/2019 1.14 1.16 1.12 1.14 1,485,278
04/25/2019 1.11 1.13 1.1 1.12 501,533
04/24/2019 1.16 1.16 1.1 1.12 457,501
04/23/2019 1.1 1.16 1.09 1.14 890,856
04/22/2019 1.05 1.09 1.04 1.07 497,321
04/18/2019 1.08 1.12 1.03 1.06 1,165,171
04/17/2019 1.15 1.17 1.07 1.09 1,345,277
04/16/2019 1.13 1.17 1.13 1.14 852,247
04/15/2019 1.16 1.18 1.11 1.14 928,799
04/12/2019 1.18 1.2 1.14 1.15 1,230,018
04/11/2019 1.18 1.21 1.14 1.16 1,725,597
04/10/2019 1.09 1.19 1.081 1.18 2,292,211
04/09/2019 1.04 1.08 1.04 1.06 966,978
04/08/2019 1.05 1.05 1.04 1.04 752,233
04/05/2019 1.06 1.07 1.04 1.05 972,049
04/04/2019 1.04 1.09 1 1.04 2,433,246
04/03/2019 1 1.01 0.98 0.9835 295,172
04/02/2019 0.9891 1 0.98 0.9885 409,896
04/01/2019 0.99 1.01 0.9802 1 410,253
03/29/2019 0.9675 1 0.96 0.9802 457,165
03/28/2019 0.96 0.972 0.9502 0.9599 292,025
03/27/2019 0.9673 0.9735 0.95 0.9639 424,679
03/26/2019 0.97 0.999 0.9594 0.9736 334,035
03/25/2019 0.975 0.9915 0.95 0.9633 937,084
03/22/2019 1 1.01 0.97 0.97 769,172
03/21/2019 1 1.01 0.9921 1 628,795
03/20/2019 0.992 1.01 0.99 1.01 542,253
03/19/2019 1 1.01 0.9926 1 719,611
03/18/2019 0.99 1.01 0.99 0.9925 725,740
03/15/2019 1.01 1.01 1 1 1,029,641
03/14/2019 1 1.01 0.995 1.01 473,359
03/13/2019 1.02 1.025 1 1.01 472,982
03/12/2019 1 1.04 0.9899 1.01 872,165
03/11/2019 1 1.03 0.97 1.01 643,616
03/08/2019 1 1.02 0.99 1.01 1,096,248
03/07/2019 0.97 1.01 0.952 0.9829 1,374,089
03/06/2019 1 1.01 0.96 0.96 1,460,176
03/05/2019 1.02 1.02 1 1 678,811
03/04/2019 0.97 1.02 0.9601 1.01 2,028,740
03/01/2019 1.02 1.02 0.9547 0.9895 1,615,901
02/28/2019 0.96 1.02 0.9433 0.988 2,331,257
02/27/2019 0.8688 0.99 0.8667 0.943 3,163,094
02/26/2019 0.83 0.88 0.83 0.8601 812,370
02/25/2019 0.85 0.88 0.82 0.82 718,023
02/22/2019 0.85 0.85 0.803 0.8441 681,812
02/21/2019 0.81 0.84 0.795 0.8111 523,291
02/20/2019 0.799 0.83 0.79 0.8019 866,883
02/19/2019 0.7917 0.815 0.763 0.7924 729,394
02/15/2019 0.792 0.81 0.7806 0.7898 960,677
02/14/2019 0.77 0.8048 0.741 0.7829 980,726
02/13/2019 0.76 0.7685 0.75 0.7599 536,188
02/12/2019 0.71 0.78 0.7012 0.7737 1,394,880
02/11/2019 0.7628 0.79 0.7281 0.7371 475,508
02/08/2019 0.76 0.7696 0.75 0.7528 473,066
02/07/2019 0.754 0.7616 0.7315 0.74 952,023
02/06/2019 0.72 0.77 0.7156 0.7499 867,883
02/05/2019 0.7543 0.78 0.7422 0.7729 777,616
02/04/2019 0.7108 0.7557 0.693 0.7422 874,186
02/01/2019 0.7003 0.7225 0.6943 0.7205 814,955
01/31/2019 0.6795 0.7 0.67 0.6917 754,660
01/30/2019 0.676 0.68 0.6678 0.68 405,197
01/29/2019 0.6754 0.68 0.6551 0.6739 553,863
01/28/2019 0.69 0.6979 0.67 0.6735 698,025
01/25/2019 0.685 0.6916 0.672 0.6779 402,105
01/24/2019 0.6912 0.7004 0.6803 0.6826 401,877
01/23/2019 0.705 0.705 0.68 0.6999 595,041
01/22/2019 0.7 0.71 0.69 0.7099 630,759
01/18/2019 0.72 0.7351 0.7004 0.701 541,027
01/17/2019 0.725 0.73 0.7058 0.72 393,577
01/16/2019 0.71 0.738 0.71 0.7208 403,566
01/15/2019 0.701 0.714 0.7 0.7095 596,484
01/14/2019 0.74 0.7448 0.71 0.72 398,384
01/11/2019 0.74 0.7415 0.7156 0.7348 259,462
01/10/2019 0.7116 0.7492 0.7 0.7456 510,073
01/09/2019 0.73 0.7338 0.7 0.7102 550,090
01/08/2019 0.75 0.75 0.7111 0.7238 550,702
01/07/2019 0.759 0.7702 0.7013 0.7588 700,611
01/04/2019 0.81 0.816 0.766 0.7695 634,861
01/03/2019 0.76 0.7972 0.7506 0.7856 522,896
01/02/2019 0.7101 0.7706 0.7 0.7706 864,868
12/31/2018 0.7163 0.7576 0.7 0.7084 709,381
12/28/2018 0.6845 0.7066 0.6845 0.7001 886,142
12/27/2018 0.6757 0.6949 0.6599 0.6915 735,237
12/26/2018 0.63 0.69 0.59 0.685 2,425,481
12/24/2018 0.66 0.6951 0.6299 0.6308 639,892
12/21/2018 0.718 0.7275 0.638 0.6692 2,510,406
12/20/2018 0.685 0.73 0.68 0.7201 1,060,464
12/19/2018 0.712 0.73 0.6919 0.7003 705,569
12/18/2018 0.705 0.746 0.705 0.7119 497,382
12/17/2018 0.72 0.738 0.703 0.703 548,389
12/14/2018 0.734 0.764 0.7138 0.72 950,421
12/13/2018 0.7787 0.784 0.731 0.7311 859,981
12/12/2018 0.7772 0.779 0.75 0.7667 451,777
12/11/2018 0.75 0.7854 0.7304 0.76 583,942
12/10/2018 0.756 0.79 0.72 0.74 577,206
12/07/2018 0.7437 0.76 0.73 0.755 578,775
12/06/2018 0.77 0.81 0.722 0.7433 1,031,586
12/04/2018 0.85 0.86 0.69 0.7708 1,381,098
12/03/2018 0.83 0.831 0.81 0.82 523,701
11/30/2018 0.81 0.8253 0.7829 0.8094 938,835
11/29/2018 0.7847 0.83 0.753 0.8 1,237,710
11/28/2018 0.72 0.7776 0.72 0.7567 1,160,658
11/27/2018 0.68 0.7195 0.6771 0.71 691,978
11/26/2018 0.7 0.705 0.685 0.6907 650,077
11/23/2018 0.7 0.708 0.69 0.6999 430,280
11/21/2018 0.7 0.714 0.6865 0.7008 1,336,166
11/20/2018 0.73 0.7384 0.6822 0.69 1,921,824
11/19/2018 0.77 0.77 0.68 0.68 3,957,358
11/16/2018 0.8 0.8261 0.75 0.7706 2,436,400
11/15/2018 0.83 0.84 0.7921 0.803 1,269,283
11/14/2018 0.8611 0.88 0.83 0.8301 994,611
11/13/2018 0.9 0.92 0.72 0.8118 4,969,374
11/12/2018 0.93 0.9573 0.9106 0.925 511,104
11/09/2018 0.97 0.9752 0.9317 0.9329 609,141
11/08/2018 0.97 0.9843 0.95 0.9717 659,264
11/07/2018 0.97 0.98 0.9526 0.9582 382,405
11/06/2018 0.9421 0.9876 0.9403 0.9626 557,256
11/05/2018 0.9385 0.98 0.9231 0.9402 841,819
11/02/2018 0.911 0.93 0.907 0.921 436,176
11/01/2018 0.9245 0.9245 0.897 0.9006 636,528
10/31/2018 0.9021 0.93 0.8998 0.8998 656,915
10/30/2018 0.92 0.92 0.8903 0.9012 532,447
10/29/2018 0.9 0.95 0.8927 0.9217 591,272
10/26/2018 0.93 0.9324 0.89 0.9192 601,820
10/25/2018 0.9 0.9447 0.88 0.9401 984,496
10/24/2018 0.9108 0.9399 0.89 0.8979 613,260
10/23/2018 0.89 0.93 0.89 0.9254 481,237
10/22/2018 0.9046 0.92 0.9 0.9126 578,596
10/19/2018 0.9 0.95 0.8945 0.8945 556,211
10/18/2018 0.935 0.9447 0.9011 0.9248 462,609
10/17/2018 0.92 0.95 0.916 0.9467 490,078
10/16/2018 0.92 0.94 0.9047 0.94 493,542
10/15/2018 0.91 0.9259 0.8968 0.9072 513,053
10/12/2018 0.91 0.92 0.893 0.9011 842,367
10/11/2018 0.9065 0.928 0.88 0.9025 1,206,183
10/10/2018 0.9615 0.9615 0.91 0.9105 820,767
10/09/2018 0.975 0.975 0.95 0.95 667,388
10/08/2018 0.98 0.9948 0.95 0.979 649,492
10/05/2018 0.9672 0.995 0.96 0.976 628,613
10/04/2018 0.9821 1.01 0.9501 0.9731 859,808
10/03/2018 1 1 0.96 1 654,133
10/02/2018 0.99 0.9994 0.9558 0.9751 602,435
10/01/2018 1.02 1.02 0.9404 0.9773 1,155,225
09/28/2018 0.985 1 0.95 0.9975 762,962
09/27/2018 0.98 1 0.98 0.9851 429,467
09/26/2018 1.01 1.01 0.9901 1.01 472,373
09/25/2018 1.01 1.02 1 1.01 576,922
09/24/2018 1.04 1.04 1 1.01 601,681
09/21/2018 1.02 1.03 1 1 1,504,751
09/20/2018 1.04 1.04 1.02 1.03 542,313
09/19/2018 1.03 1.04 1 1.03 1,048,754
09/18/2018 1.04 1.07 1 1.02 1,102,539
09/17/2018 1 1.05 0.9616 1.05 1,497,850
09/14/2018 1.03 1.045 1.01 1.01 1,043,875
09/13/2018 1.06 1.07 1.025 1.03 1,117,482
09/12/2018 1.05 1.07 1.03 1.05 871,508
09/11/2018 1.1 1.11 1.04 1.05 1,287,367
09/10/2018 1.05 1.1 1.05 1.1 1,931,366
09/07/2018 1.01 1.05 1 1.04 398,415
09/06/2018 1.04 1.07 1.01 1.01 1,079,202
09/05/2018 1.03 1.05 1.02 1.05 883,988
09/04/2018 1.02 1.03 1 1.02 1,087,060
08/31/2018 0.99 1.01 0.9605 1.01 819,871
08/30/2018 0.99 1.02 0.9531 0.9572 862,311
08/29/2018 0.963 1.01 0.9602 0.9875 835,952
08/28/2018 0.9562 0.97 0.9562 0.9581 311,224
08/27/2018 0.962 0.979 0.9234 0.9513 546,295
08/24/2018 0.98 0.98 0.94 0.962 416,179
08/23/2018 1 1 0.95 0.97 532,408
08/22/2018 0.91 0.96 0.909 0.9565 631,167
08/21/2018 0.9 0.93 0.88 0.9159 744,728
08/20/2018 0.9 0.9489 0.86 0.8801 3,615,758
08/17/2018 0.98 0.98 0.96 0.9603 676,729
08/16/2018 0.935 0.9699 0.9236 0.9699 468,331
08/15/2018 0.95 0.9753 0.923 0.9351 805,836
08/14/2018 0.92 0.9554 0.9054 0.9554 1,168,691
08/13/2018 0.925 0.94 0.9066 0.9141 537,672
08/10/2018 0.89 0.938 0.89 0.925 609,154
08/09/2018 0.9 0.92 0.89 0.9122 608,169
08/08/2018 0.88 0.93 0.88 0.914 1,200,461
08/07/2018 0.9 0.9275 0.895 0.9083 814,104
08/06/2018 0.942 0.9469 0.8916 0.9276 1,611,903
08/03/2018 0.9588 0.9588 0.9188 0.94 1,350,082
08/02/2018 0.955 0.965 0.94 0.9588 450,937
08/01/2018 0.9696 0.9888 0.9515 0.9657 364,233
07/31/2018 0.95 0.97 0.93 0.96 646,426
07/30/2018 0.9477 0.9662 0.94 0.9452 739,711
07/27/2018 0.9647 0.97 0.94 0.9462 775,446
07/26/2018 0.981 0.999 0.93 0.9797 1,363,274
07/25/2018 0.99 1 0.98 0.9848 778,341
07/24/2018 1.01 1.01 0.98 1 644,511
07/23/2018 1.01 1.01 0.9816 1.01 1,023,729
07/20/2018 1 1.02 0.9904 1.01 582,440
07/19/2018 0.995 1.01 0.98 1 958,072
07/18/2018 1 1.01 0.9912 1 768,828
07/17/2018 1.01 1.02 0.985 1.01 1,031,360
07/16/2018 1 1.02 0.99 1.01 825,260
07/13/2018 1 1.03 0.998 1.02 849,092
07/12/2018 1.02 1.025 0.99 1.02 936,496
07/11/2018 1.05 1.06 1.01 1.01 678,398
07/10/2018 1.02 1.05 1.02 1.05 1,187,956
07/09/2018 1.05 1.05 1.02 1.03 701,236
07/06/2018 1.06 1.06 1.03 1.04 1,071,818
07/05/2018 1.04 1.06 1.02 1.05 1,072,008
07/03/2018 0.9986 1.04 0.97 1.04 818,686
07/02/2018 0.97 1.01 0.9438 0.9832 830,942
06/29/2018 0.9674 1.02 0.9417 0.9698 1,079,057
06/28/2018 1 1 0.9602 0.977 1,406,177
06/27/2018 1.08 1.08 1 1 2,524,851
06/26/2018 1.01 1.06 1.01 1.05 1,390,546
06/25/2018 1.06 1.06 0.97 0.9976 2,435,361
06/22/2018 0.97 1.09 0.921 1.09 22,883,690
06/21/2018 0.946 0.9499 0.9 0.94 1,139,565
06/20/2018 0.94 0.98 0.8929 0.9199 1,619,329
06/19/2018 0.9 0.945 0.871 0.9292 2,696,422
*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?



Smart Portfolio