$0.72 -0.01 (%) Palatin Technologies Inc - AMEX

Jan. 27, 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
1/26/20150.740.740.680.7348,703
1/23/20150.730.730.690.7059,540
1/22/20150.740.740.690.7062,785
1/21/20150.740.740.690.6954,205
1/20/20150.740.740.680.7229,411
1/16/20150.700.730.680.7212,444
1/15/20150.740.740.680.7087,298
1/14/20150.760.760.700.7432,690
1/13/20150.730.770.710.7125,846
1/12/20150.810.810.680.72171,497
1/9/20150.750.760.690.72158,963
1/8/20150.800.800.700.7180,330
1/7/20150.740.790.740.7854,196
1/6/20150.800.800.750.7571,036
1/5/20150.810.810.750.7884,220
1/2/20150.770.800.740.8026,150
12/31/20140.750.800.730.73108,640
12/30/20140.800.810.770.7882,906
12/29/20140.750.810.730.79213,259
12/26/20140.700.730.700.7229,336
12/24/20140.680.710.670.7134,290
12/23/20140.640.680.630.67102,884
12/22/20140.640.700.630.64106,375
12/19/20140.680.700.640.6462,388
12/18/20140.660.680.650.6542,119
12/17/20140.640.660.620.65117,276
12/16/20140.640.680.640.6450,742
12/15/20140.680.720.650.66274,262
12/12/20140.700.760.700.7127,160
12/11/20140.680.750.670.7082,225
12/10/20140.750.770.670.67654,954
12/9/20140.800.810.750.76209,723
12/8/20140.790.820.750.7540,979
12/5/20140.770.790.770.7810,975
12/4/20140.780.790.770.7737,201
12/3/20140.850.850.790.8058,668
12/2/20140.770.840.770.8428,830
12/1/20140.840.840.770.7851,565
11/28/20140.850.850.830.8411,916
11/26/20140.770.850.770.8362,217
11/25/20140.800.810.780.8016,430
11/24/20140.770.820.770.7997,416
11/21/20140.780.840.780.79294,088
11/20/20140.770.800.770.8028,125
11/19/20140.800.800.770.7820,323
11/18/20140.780.820.750.80113,489
11/17/20140.780.780.730.7551,138
11/14/20140.780.780.700.7541,575
11/13/20140.780.790.720.7552,336
11/12/20140.740.790.740.7746,833
11/11/20140.800.870.700.77535,887
11/10/20140.770.790.760.7986,090
11/7/20140.770.770.700.7597,616
11/6/20140.780.810.750.78135,304
11/5/20140.700.810.700.79212,334
11/4/20140.660.720.650.70218,063
11/3/20140.600.670.600.6584,078
10/31/20140.620.630.600.6353,621
10/30/20140.650.650.610.62101,322
10/29/20140.650.650.600.6159,950
10/28/20140.600.640.590.6480,320
10/27/20140.650.670.600.61116,027
10/24/20140.600.650.600.62160,890
10/23/20140.680.700.610.63186,378
10/22/20140.690.710.660.6986,336
10/21/20140.660.700.650.6946,627
10/20/20140.710.780.680.70223,493
10/17/20140.780.780.680.7680,003
10/16/20140.630.770.630.7378,405
10/15/20140.660.670.600.66130,994
10/14/20140.740.740.610.70639,221
10/13/20140.780.780.750.7566,250
10/10/20140.820.830.750.79167,830
10/9/20140.830.830.820.8218,738
10/8/20140.820.830.800.83121,486
10/7/20140.830.830.810.82103,129
10/6/20140.840.840.810.8386,709
10/3/20140.800.840.800.8430,356
10/2/20140.860.860.820.84147,481
10/1/20140.930.930.860.8898,080
9/30/20140.820.930.820.9399,532
9/29/20140.850.880.820.84139,573
9/26/20140.910.910.870.8731,109
9/25/20140.850.910.840.9135,111
9/24/20140.860.870.850.8682,503
9/23/20140.890.890.850.8860,029
9/22/20140.900.940.870.8985,386
9/19/20140.881.010.840.94339,248
9/18/20140.900.910.860.8994,609
9/17/20140.900.910.870.8997,887
9/16/20140.910.920.890.9079,202
9/15/20140.950.950.900.92111,135
9/12/20140.940.960.910.91146,374
9/11/20140.950.980.930.95149,323
9/10/20140.981.020.940.95294,195
9/9/20141.011.030.980.98200,688
9/8/20141.021.081.001.00359,100
9/5/20141.001.041.001.0163,805
9/4/20141.081.170.971.00527,421
9/3/20141.051.280.991.043,480,770
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center