$0.88 -0.01 (%) Palatin Technologies Inc - AMEX

May. 29, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTN historical data

Date Open High Low Close Volume
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
3/10/20151.121.121.051.10175,879
3/9/20151.121.151.081.15271,402
3/6/20151.081.131.051.06319,152
3/5/20151.221.251.021.05757,217
3/4/20151.151.341.121.271,170,601
3/3/20151.051.101.051.10372,521
3/2/20150.991.050.971.01440,137
2/27/20150.940.990.930.94127,201
2/26/20150.940.980.920.98172,849
2/25/20150.930.980.920.94199,549
2/24/20150.980.980.920.92216,768
2/23/20150.930.980.900.93297,964
2/20/20150.900.920.880.90115,043
2/19/20150.890.930.850.90110,900
2/18/20150.910.950.840.85275,710
2/17/20150.750.930.750.91532,315
2/13/20150.800.850.700.72363,199
2/12/20150.760.760.690.7456,776
2/11/20150.720.720.680.7213,330
2/10/20150.700.720.670.7122,467
2/9/20150.700.710.670.7046,087
2/6/20150.690.690.680.6820,108
2/5/20150.690.730.670.6824,957
2/4/20150.650.710.650.6854,430
2/3/20150.690.690.670.6819,276
2/2/20150.730.730.670.70154,530
1/30/20150.710.730.700.7130,340
1/29/20150.700.720.700.7129,601
1/28/20150.720.720.700.7033,950
1/27/20150.730.730.710.7214,896
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center