$0.80 +0.02 (%) Palatin Technologies Inc - AMEX

Nov. 20, 2014 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTN historical data

Date Open High Low Close Volume
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
9/2/20140.850.930.850.91134,159
8/29/20140.850.870.840.85100,722
8/28/20140.850.890.840.86108,305
8/27/20140.870.880.850.86149,459
8/26/20140.920.930.860.89158,196
8/25/20140.930.950.920.9369,813
8/22/20140.940.950.920.9224,663
8/21/20140.930.950.920.9436,066
8/20/20140.930.950.930.9363,131
8/19/20140.930.940.920.9415,377
8/18/20140.930.930.920.9262,309
8/15/20140.950.960.940.9433,512
8/14/20140.940.960.930.9627,141
8/13/20140.930.930.920.9355,146
8/12/20140.950.950.930.9364,389
8/11/20140.930.950.930.9422,609
8/8/20140.930.950.930.9470,573
8/7/20140.930.960.930.9353,510
8/6/20140.940.960.930.94104,504
8/5/20140.940.960.940.9630,392
8/4/20140.930.950.920.9597,387
8/1/20140.970.990.930.93300,979
7/31/20141.001.011.001.0050,841
7/30/20141.001.020.981.00122,241
7/29/20141.001.010.981.01149,894
7/28/20141.021.030.991.00148,760
7/25/20141.031.031.001.0378,976
7/24/20141.011.031.001.02158,416
7/23/20141.071.071.001.0191,043
7/22/20141.051.081.051.07149,084
7/21/20141.001.050.991.05129,344
7/18/20141.001.050.991.0058,674
7/17/20141.041.040.991.02216,927
7/16/20141.011.031.001.0369,472
7/15/20141.051.051.001.01177,713
7/14/20141.061.071.051.0540,254
7/11/20141.081.111.051.05119,134
7/10/20141.071.081.061.0781,419
7/9/20141.141.141.081.0882,783
7/8/20141.141.151.071.0998,482
7/7/20141.101.171.081.11241,041
7/3/20141.081.101.061.1077,159
7/2/20141.041.091.031.06336,397
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center