$0.53 -0.04 (%) Palatin Technologies Inc - NYSE Amex Equities

Dec. 9, 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
12/9/20160.570.570.530.533,535,330
12/8/20160.570.580.550.582,144,400
12/7/20160.580.590.560.571,388,064
12/6/20160.560.590.560.572,100,774
12/5/20160.580.590.570.571,879,477
12/2/20160.590.590.570.571,909,528
12/1/20160.540.640.540.5611,011,984
11/30/20160.750.900.750.828,602,604
11/29/20160.670.840.660.827,523,510
11/28/20160.700.750.630.675,252,202
11/25/20160.600.700.590.693,666,696
11/23/20160.580.590.560.581,610,917
11/22/20160.540.600.530.583,675,782
11/21/20160.530.550.510.531,549,946
11/18/20160.520.540.510.521,525,066
11/17/20160.500.550.490.523,184,139
11/16/20160.510.530.500.521,738,766
11/15/20160.570.580.500.513,907,887
11/14/20160.550.570.530.551,709,117
11/11/20160.510.530.490.531,819,460
11/10/20160.520.530.500.501,619,908
11/9/20160.510.530.510.511,632,262
11/8/20160.510.530.490.532,210,199
11/7/20160.520.540.500.511,818,603
11/4/20160.520.540.490.502,442,927
11/3/20160.600.600.510.524,757,318
11/2/20160.750.750.500.5730,747,757
11/1/20160.520.520.480.486,323,999
10/31/20160.520.520.480.52867,485
10/28/20160.510.520.500.50630,089
10/27/20160.520.520.500.52681,332
10/26/20160.520.540.500.52988,258
10/25/20160.540.540.450.512,238,863
10/24/20160.550.560.530.54881,217
10/21/20160.540.540.520.54958,666
10/20/20160.580.580.520.54924,679
10/19/20160.570.570.540.541,081,365
10/18/20160.570.600.530.602,249,897
10/17/20160.590.600.580.581,010,629
10/14/20160.610.620.570.601,323,349
10/13/20160.620.620.590.60915,692
10/12/20160.720.720.580.611,064,413
10/11/20160.580.620.560.601,053,968
10/10/20160.590.600.560.581,262,221
10/7/20160.570.580.550.56920,841
10/6/20160.570.600.560.571,270,813
10/5/20160.580.600.570.581,052,135
10/4/20160.630.630.570.591,453,249
10/3/20160.620.620.580.611,737,209
9/30/20160.580.630.550.632,466,974
9/29/20160.600.600.570.581,295,024
9/28/20160.620.630.580.591,513,127
9/27/20160.620.650.600.631,685,683
9/26/20160.630.670.600.623,068,051
9/23/20160.610.680.580.654,200,487
9/22/20160.550.630.530.604,220,142
9/21/20160.550.550.520.551,470,736
9/20/20160.580.590.520.534,760,078
9/19/20160.550.580.510.562,343,854
9/16/20160.550.550.500.501,689,631
9/15/20160.550.550.540.54541,777
9/14/20160.530.560.530.54712,960
9/13/20160.560.580.520.54783,723
9/12/20160.570.580.540.551,251,628
9/9/20160.630.630.540.563,159,425
9/8/20160.520.610.510.605,038,266
9/7/20160.530.530.500.51554,049
9/6/20160.500.530.500.51657,662
9/2/20160.510.510.500.51568,014
9/1/20160.520.520.500.50403,788
8/31/20160.510.520.500.51448,283
8/30/20160.520.530.500.50446,171
8/29/20160.500.530.500.52350,509
8/26/20160.490.510.490.50426,305
8/25/20160.530.530.480.481,211,404
8/24/20160.540.550.500.531,216,242
8/23/20160.520.540.520.53730,658
8/22/20160.520.550.510.531,250,611
8/19/20160.510.520.500.52293,453
8/18/20160.500.530.500.511,125,655
8/17/20160.540.540.510.52846,996
8/16/20160.520.540.510.52862,337
8/15/20160.550.580.490.521,628,857
8/12/20160.580.580.550.551,279,173
8/11/20160.600.600.560.561,270,197
8/10/20160.580.610.560.582,459,721
8/9/20160.580.600.560.58451,795
8/8/20160.560.590.550.57319,145
8/5/20160.600.610.540.561,014,012
8/4/20160.620.660.580.591,544,700
8/3/20160.530.580.530.56563,985
8/2/20160.640.670.520.572,375,382
8/1/20160.850.860.680.701,247,142
7/29/20160.800.840.800.81899,935
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center