$0.53 0.00 (%) Palatin Technologies Inc - NYSE Amex Equities

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTN historical data

Date Open High Low Close Volume
5/27/20160.530.540.520.53281,236
5/26/20160.530.530.510.53134,452
5/25/20160.510.520.500.51264,609
5/24/20160.510.540.510.51149,279
5/23/20160.560.560.510.53217,466
5/20/20160.540.560.510.51150,272
5/19/20160.540.550.510.52131,232
5/18/20160.570.580.530.53251,819
5/17/20160.580.580.550.58268,176
5/16/20160.540.560.530.55217,642
5/13/20160.540.590.530.53177,620
5/12/20160.560.560.520.53149,228
5/11/20160.560.570.540.54153,135
5/10/20160.570.570.540.5690,941
5/9/20160.550.560.530.54148,717
5/6/20160.550.570.520.55257,090
5/5/20160.550.580.540.56236,458
5/4/20160.590.600.540.55279,431
5/3/20160.580.600.550.59273,393
5/2/20160.550.580.540.56343,415
4/29/20160.690.700.540.59805,347
4/28/20160.610.740.600.652,120,667
4/27/20160.590.630.540.611,153,009
4/26/20160.450.530.430.53714,630
4/25/20160.430.460.420.44617,787
4/22/20160.420.430.400.42346,501
4/21/20160.430.470.400.42264,601
4/20/20160.440.450.410.45146,278
4/19/20160.460.480.430.43220,464
4/18/20160.510.510.440.46615,739
4/15/20160.490.520.490.4970,959
4/14/20160.490.490.490.4941,078
4/13/20160.500.510.480.4981,957
4/12/20160.500.520.480.49145,488
4/11/20160.480.510.480.50127,783
4/8/20160.500.510.480.4993,232
4/7/20160.520.520.480.50194,977
4/6/20160.520.520.510.5189,160
4/5/20160.550.550.520.52111,250
4/4/20160.510.550.510.54109,497
4/1/20160.550.580.510.52122,303
3/31/20160.510.590.510.54296,354
3/30/20160.580.590.510.51292,366
3/29/20160.550.580.500.58115,730
3/28/20160.500.560.500.54329,531
3/24/20160.490.500.460.49202,960
3/23/20160.470.490.460.49110,895
3/22/20160.450.480.440.47207,086
3/21/20160.410.430.400.4389,871
3/18/20160.380.450.380.41168,042
3/17/20160.360.430.360.42118,160
3/16/20160.410.420.410.42203,945
3/15/20160.370.440.370.39266,475
3/14/20160.440.460.420.42111,410
3/11/20160.440.460.410.41226,243
3/10/20160.460.470.400.44519,766
3/9/20160.370.510.370.45280,207
3/8/20160.510.520.490.49120,128
3/7/20160.490.510.490.49460,651
3/4/20160.490.500.490.49336,211
3/3/20160.500.510.490.49102,742
3/2/20160.510.510.490.5086,638
3/1/20160.490.510.490.50111,963
2/29/20160.500.520.490.49170,462
2/26/20160.520.530.490.50218,812
2/25/20160.490.520.490.50100,882
2/24/20160.490.510.490.50114,670
2/23/20160.520.560.490.49248,916
2/22/20160.520.520.520.52169,037
2/19/20160.520.520.500.5249,632
2/18/20160.500.530.490.49283,104
2/17/20160.530.530.490.50267,498
2/16/20160.490.540.490.51235,405
2/12/20160.500.550.480.49221,259
2/11/20160.500.590.490.49123,061
2/10/20160.530.540.500.5188,581
2/9/20160.530.550.450.53119,407
2/8/20160.570.600.530.54342,223
2/5/20160.560.600.560.59126,882
2/4/20160.550.600.540.57126,089
2/3/20160.550.590.520.57104,400
2/2/20160.560.560.520.5675,993
2/1/20160.500.580.500.56143,868
1/29/20160.490.510.480.48320,370
1/28/20160.500.530.490.49460,681
1/27/20160.530.540.510.51138,060
1/26/20160.580.640.530.53229,476
1/25/20160.620.620.540.57262,254
1/22/20160.600.650.540.61542,573
1/21/20160.540.590.520.57128,830
1/20/20160.500.540.480.53460,873
1/19/20160.560.570.510.52137,604
1/15/20160.590.600.500.56295,896
1/14/20160.590.600.520.57408,754
1/13/20160.590.630.580.59186,962
1/12/20160.590.600.580.58193,290
1/11/20160.630.650.590.60412,800
1/8/20160.650.650.620.62176,480
1/7/20160.680.680.620.65447,891
1/6/20160.650.680.650.66148,428
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center