Palatin Technologies Inc. (PTN)

AI Score

Unlock

0.20

0.01 (5.04%)

At close: Apr 15, 2025, 3:59 PM

0.19

-5.67%

After-hours: Apr 15, 2025, 07:06 PM EDT

Palatin Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	0.21	0.21	0.22	0.22	0.17	0.17	0.19	0.19	18.75%	49,392,051
Apr 11, 2025	0.30	0.30	0.31	0.31	0.16	0.16	0.16	0.17	-61.90%	6,504,308
Apr 10, 2025	0.50	0.50	0.50	0.50	0.42	0.42	0.42	0.42	-4.55%	1,024,208
Apr 9, 2025	0.45	0.45	0.50	0.50	0.39	0.39	0.44	0.44	0.00%	512,544
Apr 8, 2025	0.49	0.49	0.50	0.50	0.43	0.43	0.44	0.44	0.00%	446,547
Apr 7, 2025	0.52	0.52	0.52	0.52	0.40	0.40	0.44	0.44	-13.73%	1,252,664
Apr 4, 2025	0.51	0.51	0.55	0.55	0.50	0.50	0.51	0.51	-3.77%	267,325
Apr 3, 2025	0.54	0.54	0.56	0.56	0.48	0.48	0.53	0.53	-1.85%	417,700
Apr 2, 2025	0.47	0.47	0.65	0.65	0.45	0.45	0.54	0.54	10.20%	1,710,012
Apr 1, 2025	0.56	0.56	0.56	0.56	0.49	0.49	0.49	0.49	-15.52%	1,078,283
Mar 31, 2025	0.65	0.65	0.66	0.66	0.55	0.55	0.58	0.58	-12.12%	2,186,123
Mar 28, 2025	0.68	0.68	0.68	0.68	0.62	0.62	0.66	0.66	-5.71%	2,410,102
Mar 27, 2025	0.71	0.71	0.74	0.74	0.69	0.69	0.70	0.70	-2.78%	455,100
Mar 26, 2025	0.76	0.76	0.77	0.77	0.68	0.68	0.72	0.72	-7.69%	901,529
Mar 25, 2025	0.80	0.80	0.83	0.83	0.73	0.73	0.78	0.78	4.00%	6,148,217
Mar 24, 2025	0.81	0.81	0.83	0.83	0.75	0.75	0.75	0.75	-7.41%	277,122
Mar 21, 2025	0.78	0.78	0.82	0.82	0.76	0.76	0.81	0.81	6.58%	477,922
Mar 20, 2025	0.82	0.82	0.83	0.83	0.76	0.76	0.76	0.76	-5.00%	222,901
Mar 19, 2025	0.79	0.79	0.84	0.84	0.79	0.79	0.80	0.80	0.00%	196,700
Mar 18, 2025	0.78	0.78	0.83	0.83	0.78	0.78	0.80	0.80	-1.23%	145,200
Mar 17, 2025	0.85	0.85	0.87	0.87	0.76	0.76	0.81	0.81	2.53%	376,149
Mar 14, 2025	0.76	0.76	0.84	0.84	0.76	0.76	0.79	0.79	3.95%	475,900
Mar 13, 2025	0.77	0.77	0.81	0.81	0.75	0.75	0.76	0.76	-1.30%	454,202
Mar 12, 2025	0.78	0.78	0.78	0.78	0.73	0.73	0.77	0.77	0.00%	355,817
Mar 11, 2025	0.79	0.79	0.80	0.80	0.73	0.73	0.77	0.77	0.00%	461,900
Mar 10, 2025	0.81	0.81	0.82	0.82	0.77	0.77	0.77	0.77	-1.28%	326,941
Mar 7, 2025	0.80	0.80	0.84	0.84	0.77	0.77	0.78	0.79	-4.88%	369,844
Mar 6, 2025	0.87	0.87	0.87	0.87	0.80	0.80	0.82	0.82	-3.53%	716,050
Mar 5, 2025	0.90	0.90	0.90	0.90	0.83	0.83	0.85	0.85	0.00%	213,500
Mar 4, 2025	0.85	0.85	0.94	0.94	0.82	0.82	0.85	0.85	0.00%	307,210
Mar 3, 2025	0.90	0.90	0.92	0.92	0.84	0.84	0.85	0.85	-6.59%	296,676
Feb 28, 2025	0.94	0.94	0.94	0.94	0.85	0.85	0.91	0.91	1.11%	453,918
Feb 27, 2025	0.98	0.97	0.98	0.97	0.89	0.89	0.90	0.91	-8.16%	420,954
Feb 26, 2025	0.94	0.94	0.98	0.98	0.90	0.90	0.98	0.98	6.52%	270,835
Feb 25, 2025	0.95	0.95	0.99	0.99	0.90	0.90	0.92	0.92	-3.16%	463,000
Feb 24, 2025	1.01	1.01	1.01	1.01	0.91	0.91	0.95	0.95	-5.00%	536,100
Feb 21, 2025	1.00	1.00	1.04	1.04	0.96	0.96	1.00	1.00	-1.96%	801,657
Feb 20, 2025	0.99	0.99	1.05	1.05	0.98	0.98	1.02	1.02	0.99%	405,200
Feb 19, 2025	1.04	1.04	1.06	1.06	0.99	0.99	1.01	1.01	-1.94%	581,448
Feb 18, 2025	1.03	1.03	1.08	1.08	1.00	1.00	1.03	1.03	3.00%	732,306
Feb 14, 2025	1.04	1.04	1.07	1.07	0.99	0.99	1.00	1.00	-5.66%	775,653
Feb 13, 2025	1.02	1.02	1.16	1.16	1.00	1.00	1.06	1.06	7.07%	1,910,000
Feb 12, 2025	0.93	0.93	1.01	1.01	0.88	0.88	0.99	0.99	0.00%	885,822
Feb 11, 2025	0.91	0.91	1.05	1.05	0.90	0.90	0.99	0.99	3.13%	399,000
Feb 10, 2025	1.05	1.05	1.08	1.08	0.90	0.90	0.96	0.96	-8.57%	1,327,929
Feb 7, 2025	1.02	1.02	1.15	1.15	1.01	1.01	1.05	1.05	6.06%	2,202,426
Feb 6, 2025	0.88	0.88	1.38	1.38	0.87	0.87	0.99	0.99	13.79%	19,051,500
Feb 5, 2025	0.80	0.80	0.88	0.88	0.80	0.80	0.87	0.87	8.75%	309,931
Feb 4, 2025	0.84	0.84	0.87	0.87	0.80	0.80	0.80	0.80	0.00%	1,015,909
Feb 3, 2025	0.89	0.89	0.91	0.91	0.79	0.79	0.80	0.80	-12.09%	1,713,500