PALATIN TECHNOLOGIES PAR $ .01 Historical Stock Price

Below is the stock price history for Palatin Technologies Par $ .01 PTN. Data is recorded each day for the historical open, high, low, close and volume. The Palatin Technologies Par $ .01 stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Palatin Technologies Par $ .01 Historical Stock Price

DateOpenHighLowCloseVolume
2018-04-20 1.37 1.37 1.31 1.325 195,965
2018-04-19 1.27 1.36 1.23 1.35 87,978
2018-04-18 1.40 1.40 1.33 1.34 70,258
2018-04-17 1.43 1.43 1.40 1.42 96,247
2018-04-16 1.44 1.44 1.40 1.425 137,867
2018-04-13 1.505 1.505 1.395 1.395 114,305
2018-04-12 1.41 1.48 1.41 1.435 97,912
2018-04-11 1.39 1.46 1.33 1.42 153,835
2018-04-10 1.57 1.58 1.38 1.43 354,758
2018-04-09 1.30 1.46 1.28 1.43 331,704
2018-04-06 1.24 1.29 1.20 1.24 141,904
2018-04-05 1.18 1.225 1.16 1.21 91,233
2018-04-03 1.13 1.16 1.12 1.15 59,937
2018-04-02 1.09 1.13 1.09 1.12 28,520
2018-03-29 1.07 1.10 1.07 1.10 20,748
2018-03-28 1.05 1.08 1.04 1.075 33,051
2018-03-27 1.08 1.09 1.01 1.06 63,694
2018-03-26 1.19 1.19 1.08 1.10 53,171
2018-03-23 1.17 1.175 1.10 1.115 33,980
2018-03-22 1.18 1.20 1.16 1.17 118,046
2018-03-21 1.07 1.11 1.06 1.105 118,112
2018-03-20 1.00 1.03 1.00 1.03 56,744
2018-03-19 0.9881 1.00 0.9799 0.9969 36,581
2018-03-16 0.9781 0.9945 0.9781 0.9931 27,000
2018-03-15 0.9796 0.9985 0.97 0.9836 22,015
2018-03-14 0.9787 0.984 0.9625 0.9807 32,446
2018-03-13 0.96 0.9699 0.9522 0.9675 17,355
2018-03-12 0.942 0.96 0.942 0.9595 13,918
2018-03-09 0.93 0.9429 0.92 0.9372 21,058
2018-03-08 0.9378 0.9468 0.9261 0.9441 24,711

» More Palatin Technologies Par $ .01 Stock Price History

To see other companies like Palatin Technologies Par $ .01 (PTN), view our stock market today for news, and other data.