$0.96 -0.01 (%) Palatin Technologies Inc - AMEX

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTN historical data

Date Open High Low Close Volume
7/31/20150.970.990.960.96331,398
7/30/20151.001.000.960.97243,962
7/29/20150.991.000.961.00332,003
7/28/20151.021.020.960.98328,609
7/27/20151.001.010.960.98643,619
7/24/20151.011.020.981.00585,186
7/23/20151.011.081.001.001,545,233
7/22/20150.981.040.971.00894,753
7/21/20150.991.000.960.97337,166
7/20/20150.971.010.970.97585,268
7/17/20150.971.010.950.96350,891
7/16/20151.011.030.940.971,047,257
7/15/20151.041.061.001.00704,595
7/14/20150.961.080.951.033,207,900
7/13/20150.920.970.910.952,539,655
7/10/20150.960.960.900.92686,090
7/9/20150.870.930.850.92328,875
7/8/20150.910.910.860.87327,949
7/7/20150.890.920.860.91220,461
7/6/20150.870.910.860.88189,295
7/2/20150.930.930.860.88241,016
7/1/20150.950.950.910.91211,681
6/30/20150.880.910.860.89265,297
6/29/20150.910.910.850.86641,739
6/26/20150.930.950.900.91360,546
6/25/20150.940.980.930.93273,616
6/24/20150.971.000.930.93915,129
6/23/20151.011.020.990.99691,362
6/22/20151.051.051.011.01339,606
6/19/20151.011.051.001.04609,397
6/18/20151.061.061.001.01553,780
6/17/20151.061.071.011.05437,421
6/16/20151.051.071.001.05822,119
6/15/20151.051.071.001.05842,393
6/12/20151.141.141.051.06837,503
6/11/20151.151.151.071.08965,976
6/10/20151.111.141.051.142,265,192
6/9/20151.141.211.131.133,350,339
6/8/20151.111.241.051.1512,038,098
6/5/20151.411.581.001.0032,668,852
6/4/20150.930.930.890.90410,074
6/3/20150.920.950.890.89232,870
6/2/20150.880.970.880.90698,981
6/1/20150.890.890.880.8822,057
5/29/20150.890.890.860.8828,851
5/28/20150.860.890.860.8929,377
5/27/20150.860.900.860.8618,963
5/26/20150.890.900.850.86104,197
5/22/20150.900.930.880.8953,229
5/21/20150.930.960.880.9037,571
5/20/20150.880.930.880.9336,363
5/19/20150.890.960.890.9033,643
5/18/20150.920.920.900.9045,051
5/15/20150.880.900.880.9064,949
5/14/20150.880.920.880.8882,508
5/13/20150.870.910.860.9061,356
5/12/20150.880.900.870.8757,691
5/11/20150.910.910.860.8883,682
5/8/20150.880.910.860.9061,659
5/7/20150.930.930.870.8738,959
5/6/20150.900.940.880.9248,130
5/5/20150.920.920.860.89113,055
5/4/20150.870.950.870.9453,097
5/1/20150.880.910.880.8954,050
4/30/20150.990.990.850.91243,809
4/29/20150.991.000.960.9733,029
4/28/20150.980.990.950.9842,431
4/27/20150.981.030.960.9697,380
4/24/20151.051.050.991.01117,679
4/23/20151.001.030.991.0242,120
4/22/20151.011.050.991.0060,143
4/21/20150.981.020.981.0053,403
4/20/20150.971.000.960.9654,467
4/17/20150.971.000.960.9936,790
4/16/20150.991.020.991.0025,950
4/15/20151.001.020.991.00165,702
4/14/20151.001.030.981.0024,343
4/13/20150.991.000.970.9962,721
4/10/20150.971.000.970.9977,994
4/9/20151.031.030.991.0045,235
4/8/20151.001.031.001.0080,240
4/7/20150.981.020.961.0142,422
4/6/20150.981.050.961.0082,030
4/2/20150.971.000.960.9766,047
4/1/20151.041.040.951.00120,074
3/31/20151.031.051.001.02169,580
3/30/20151.031.051.031.0469,533
3/27/20151.051.051.011.0485,522
3/26/20151.031.051.001.0547,222
3/25/20151.041.071.001.03171,844
3/24/20151.071.081.051.05134,754
3/23/20151.041.091.021.07206,165
3/20/20151.041.041.011.02132,367
3/19/20151.031.051.011.04156,256
3/18/20151.041.051.011.0283,100
3/17/20151.001.050.961.05197,589
3/16/20151.051.050.940.94291,085
3/13/20151.061.061.001.04181,013
3/12/20151.061.101.051.07133,473
3/11/20151.111.121.051.0991,434
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!