$0.81 +0.02 (%) Palatin Technologies Inc - NYSE Amex Equities

Jul. 29, 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
7/28/20160.720.850.690.802,073,420
7/27/20160.670.710.650.70450,683
7/26/20160.630.670.620.65524,830
7/25/20160.580.680.570.641,326,772
7/22/20160.540.590.540.57418,110
7/21/20160.530.560.530.5489,092
7/20/20160.560.560.530.53151,866
7/19/20160.540.560.530.5482,263
7/18/20160.530.550.530.54162,321
7/15/20160.540.550.530.5499,581
7/14/20160.550.560.530.55145,675
7/13/20160.550.570.530.55223,427
7/12/20160.520.560.520.55413,627
7/11/20160.520.540.520.53167,218
7/8/20160.520.530.500.51338,073
7/7/20160.520.550.500.53121,849
7/6/20160.530.550.500.52324,076
7/5/20160.500.550.490.54523,188
7/1/20160.450.500.450.49231,778
6/30/20160.450.470.430.44231,120
6/29/20160.440.470.440.45161,511
6/28/20160.440.460.430.44226,696
6/27/20160.440.450.430.44195,581
6/24/20160.450.470.430.45461,998
6/23/20160.460.510.450.48572,439
6/22/20160.470.490.430.47203,868
6/21/20160.490.500.460.47121,429
6/20/20160.500.500.480.49115,993
6/17/20160.480.490.460.4880,576
6/16/20160.470.500.470.4877,830
6/15/20160.480.500.460.49245,304
6/14/20160.490.500.430.47393,935
6/13/20160.500.510.490.49154,948
6/10/20160.510.510.490.4993,446
6/9/20160.500.510.500.50160,441
6/8/20160.500.510.490.50216,065
6/7/20160.510.510.490.50137,246
6/6/20160.490.520.490.51288,645
6/3/20160.500.520.470.50208,947
6/2/20160.530.540.450.49468,466
6/1/20160.530.560.520.53157,812
5/31/20160.530.550.520.53190,995
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center