Palatin Technologies, Inc. (PTN)
NYSEAMERICAN: PTN · Real-Time Price · USD
22.96
-1.02 (-4.25%)
At close: Mar 9, 2026, 4:00 PM EDT
22.96
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Palatin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23.36 | 23.55 | 21.20 | 22.75 | - | -5.13% | 8,045 |
| Mar 6, 2026 | 22.23 | 24.49 | 22.23 | 23.98 | 23.98 | 8.02% | 18,410 |
| Mar 5, 2026 | 21.23 | 23.00 | 20.85 | 22.20 | 22.20 | 4.57% | 34,425 |
| Mar 4, 2026 | 20.80 | 21.86 | 20.80 | 21.23 | 21.23 | 2.51% | 6,847 |
| Mar 3, 2026 | 22.23 | 22.36 | 20.50 | 20.71 | 20.71 | -7.75% | 21,485 |
| Mar 2, 2026 | 21.30 | 22.53 | 20.85 | 22.45 | 22.45 | 7.42% | 15,625 |
| Feb 27, 2026 | 20.46 | 20.90 | 20.30 | 20.90 | 20.90 | -0.43% | 5,459 |
| Feb 26, 2026 | 20.56 | 21.00 | 19.40 | 20.99 | 20.99 | 0.14% | 10,322 |
| Feb 25, 2026 | 23.82 | 23.82 | 19.36 | 20.96 | 20.96 | -8.87% | 27,981 |
| Feb 24, 2026 | 22.02 | 23.19 | 21.89 | 23.00 | 23.00 | 2.31% | 13,129 |
| Feb 23, 2026 | 22.40 | 22.61 | 19.94 | 22.48 | 22.48 | 0.09% | 32,958 |
| Feb 20, 2026 | 21.19 | 22.46 | 19.83 | 22.46 | 22.46 | 6.95% | 28,124 |
| Feb 19, 2026 | 19.00 | 21.00 | 18.25 | 21.00 | 21.00 | 8.53% | 23,068 |
| Feb 18, 2026 | 16.44 | 19.42 | 16.44 | 19.35 | 19.35 | 10.01% | 29,744 |
| Feb 17, 2026 | 15.65 | 17.59 | 15.65 | 17.59 | 17.59 | 1.15% | 12,500 |
| Feb 13, 2026 | 17.50 | 17.50 | 16.06 | 17.39 | 17.39 | 3.02% | 3,325 |
| Feb 12, 2026 | 16.87 | 16.88 | 16.28 | 16.88 | 16.88 | 2.37% | 21,500 |
| Feb 11, 2026 | 16.79 | 16.89 | 16.00 | 16.49 | 16.49 | -2.19% | 23,182 |
| Feb 10, 2026 | 16.85 | 16.99 | 16.05 | 16.86 | 16.86 | 1.26% | 27,599 |
| Feb 9, 2026 | 15.98 | 17.74 | 15.85 | 16.65 | 16.65 | 5.92% | 27,950 |
| Feb 6, 2026 | 15.75 | 16.14 | 15.45 | 15.72 | 15.72 | -2.06% | 9,483 |
| Feb 5, 2026 | 16.21 | 16.21 | 14.75 | 16.05 | 16.05 | 0.82% | 21,916 |
| Feb 4, 2026 | 17.28 | 17.28 | 15.10 | 15.92 | 15.92 | -8.24% | 31,664 |
| Feb 3, 2026 | 16.64 | 17.40 | 16.16 | 17.35 | 17.35 | 0.58% | 49,119 |
| Feb 2, 2026 | 14.48 | 17.40 | 14.48 | 17.25 | 17.25 | 17.27% | 32,723 |
| Jan 30, 2026 | 14.98 | 15.85 | 14.71 | 14.71 | 14.71 | -1.74% | 21,608 |
| Jan 29, 2026 | 16.33 | 17.45 | 14.97 | 14.97 | 14.97 | -11.68% | 43,793 |
| Jan 28, 2026 | 15.64 | 16.95 | 15.64 | 16.95 | 16.95 | 4.50% | 14,277 |
| Jan 27, 2026 | 16.19 | 16.43 | 15.25 | 16.22 | 16.22 | -0.61% | 18,804 |
| Jan 26, 2026 | 17.25 | 17.25 | 15.44 | 16.32 | 16.32 | -1.69% | 18,612 |
| Jan 23, 2026 | 17.35 | 18.40 | 15.97 | 16.60 | 16.60 | -0.60% | 17,069 |
| Jan 22, 2026 | 16.23 | 18.49 | 16.23 | 16.70 | 16.70 | 2.39% | 36,008 |
| Jan 21, 2026 | 16.15 | 17.99 | 15.88 | 16.31 | 16.31 | -2.97% | 27,494 |
| Jan 20, 2026 | 18.79 | 18.79 | 15.57 | 16.81 | 16.81 | -4.22% | 20,343 |
| Jan 16, 2026 | 15.75 | 19.16 | 15.75 | 17.55 | 17.55 | 3.69% | 39,546 |
| Jan 15, 2026 | 17.00 | 17.26 | 16.26 | 16.93 | 16.93 | 0.69% | 32,460 |
| Jan 14, 2026 | 16.61 | 16.99 | 15.00 | 16.81 | 16.81 | -2.27% | 53,912 |
| Jan 13, 2026 | 14.70 | 18.00 | 14.25 | 17.20 | 17.20 | 17.09% | 59,207 |
| Jan 12, 2026 | 16.05 | 16.05 | 14.30 | 14.69 | 14.69 | -5.29% | 32,347 |
| Jan 9, 2026 | 17.25 | 17.93 | 15.06 | 15.51 | 15.51 | -8.85% | 33,512 |
| Jan 8, 2026 | 17.48 | 17.75 | 16.93 | 17.02 | 17.02 | -2.55% | 28,393 |
| Jan 7, 2026 | 17.51 | 17.99 | 16.15 | 17.46 | 17.46 | -0.80% | 59,313 |
| Jan 6, 2026 | 19.74 | 19.91 | 17.01 | 17.60 | 17.60 | -11.51% | 71,962 |
| Jan 5, 2026 | 16.50 | 20.43 | 16.10 | 19.89 | 19.89 | 23.93% | 135,846 |
| Jan 2, 2026 | 15.97 | 16.38 | 14.13 | 16.05 | 16.05 | 4.36% | 21,701 |
| Dec 31, 2025 | 14.04 | 16.36 | 13.84 | 15.38 | 15.38 | 6.14% | 144,459 |
| Dec 30, 2025 | 15.14 | 16.67 | 14.27 | 14.49 | 14.49 | -6.88% | 125,235 |
| Dec 29, 2025 | 14.50 | 15.88 | 14.44 | 15.56 | 15.56 | 6.50% | 29,140 |
| Dec 26, 2025 | 16.01 | 16.40 | 14.61 | 14.61 | 14.61 | -8.69% | 73,302 |
| Dec 24, 2025 | 16.51 | 17.36 | 16.00 | 16.00 | 16.00 | -5.10% | 136,463 |
| Dec 23, 2025 | 16.31 | 17.69 | 15.50 | 16.86 | 16.86 | 9.77% | 39,020 |
| Dec 22, 2025 | 16.50 | 17.56 | 15.36 | 15.36 | 15.36 | -9.91% | 42,124 |
| Dec 19, 2025 | 19.10 | 19.92 | 17.05 | 17.05 | 17.05 | -10.69% | 78,651 |
| Dec 18, 2025 | 21.71 | 22.60 | 18.50 | 19.09 | 19.09 | -9.61% | 60,367 |
| Dec 17, 2025 | 25.00 | 26.69 | 20.00 | 21.12 | 21.12 | -17.85% | 102,916 |
| Dec 16, 2025 | 29.37 | 30.40 | 25.01 | 25.71 | 25.71 | -8.18% | 51,154 |
| Dec 15, 2025 | 27.00 | 31.00 | 26.00 | 28.00 | 28.00 | 2.75% | 62,546 |
| Dec 12, 2025 | 26.00 | 29.28 | 24.42 | 27.25 | 27.25 | 10.46% | 43,293 |
| Dec 11, 2025 | 26.56 | 29.98 | 22.42 | 24.67 | 24.67 | -3.71% | 116,758 |
| Dec 10, 2025 | 27.17 | 28.61 | 25.62 | 25.62 | 25.62 | -6.84% | 47,601 |
| Dec 9, 2025 | 21.36 | 29.00 | 21.36 | 27.50 | 27.50 | 28.62% | 62,812 |
| Dec 8, 2025 | 23.00 | 23.05 | 21.00 | 21.38 | 21.38 | -7.04% | 31,150 |
| Dec 5, 2025 | 22.90 | 23.10 | 20.49 | 23.00 | 23.00 | 4.59% | 69,417 |
| Dec 4, 2025 | 17.57 | 22.70 | 17.15 | 21.99 | 21.99 | 28.60% | 91,720 |
| Dec 3, 2025 | 19.00 | 19.46 | 17.00 | 17.10 | 17.10 | -12.89% | 59,848 |
| Dec 2, 2025 | 19.08 | 20.00 | 19.05 | 19.63 | 19.63 | -1.70% | 26,665 |
| Dec 1, 2025 | 19.30 | 20.15 | 17.80 | 19.97 | 19.97 | 2.20% | 78,017 |
| Nov 28, 2025 | 17.31 | 19.54 | 17.31 | 19.54 | 19.54 | 15.08% | 29,577 |
| Nov 26, 2025 | 18.55 | 18.94 | 16.23 | 16.98 | 16.98 | -8.71% | 68,052 |
| Nov 25, 2025 | 19.44 | 20.68 | 18.10 | 18.60 | 18.60 | -7.00% | 91,164 |
| Nov 24, 2025 | 22.01 | 22.72 | 16.70 | 20.00 | 20.00 | -12.36% | 251,581 |
| Nov 21, 2025 | 14.62 | 24.62 | 12.10 | 22.82 | 22.82 | 57.49% | 562,164 |
| Nov 20, 2025 | 12.87 | 14.62 | 12.87 | 14.49 | 14.49 | 5.00% | 35,815 |
| Nov 19, 2025 | 13.55 | 13.90 | 12.60 | 13.80 | 13.80 | 1.81% | 43,211 |
| Nov 18, 2025 | 12.35 | 13.90 | 11.50 | 13.56 | 13.56 | 6.48% | 43,602 |
| Nov 17, 2025 | 10.80 | 13.61 | 10.80 | 12.73 | 12.73 | 17.87% | 66,470 |
| Nov 14, 2025 | 9.51 | 10.80 | 8.78 | 10.80 | 10.80 | - | 21,966 |
| Nov 13, 2025 | 10.70 | 11.75 | 9.71 | 10.80 | 10.80 | -2.17% | 27,527 |
| Nov 12, 2025 | 7.25 | 17.00 | 7.25 | 11.04 | 11.04 | 29.43% | 114,298 |
| Nov 11, 2025 | 10.35 | 12.21 | 8.53 | 8.53 | 8.53 | -15.12% | 33,093 |
| Nov 10, 2025 | 8.00 | 10.31 | 6.91 | 10.05 | 10.05 | 21.97% | 37,705 |
| Nov 7, 2025 | 8.02 | 8.24 | 7.20 | 8.24 | 8.24 | 8.14% | 6,551 |
| Nov 6, 2025 | 6.50 | 7.94 | 6.50 | 7.62 | 7.62 | 17.23% | 18,184 |
| Nov 5, 2025 | 5.91 | 6.56 | 5.91 | 6.50 | 6.50 | 10.54% | 5,196 |
| Nov 4, 2025 | 6.68 | 6.68 | 5.88 | 5.88 | 5.88 | -9.54% | 1,864 |
| Nov 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | 1,279 |
| Oct 31, 2025 | 5.90 | 6.65 | 5.89 | 6.65 | 6.65 | 13.68% | 4,337 |
| Oct 30, 2025 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -0.85% | 645 |
| Oct 29, 2025 | 5.95 | 5.95 | 5.75 | 5.90 | 5.90 | -0.84% | 3,018 |
| Oct 28, 2025 | 5.75 | 5.95 | 5.75 | 5.95 | 5.95 | 3.46% | 751 |
| Oct 27, 2025 | 5.90 | 5.93 | 5.61 | 5.75 | 5.75 | -4.15% | 3,241 |
| Oct 24, 2025 | 6.15 | 6.20 | 5.99 | 6.00 | 6.00 | 1.69% | 2,037 |
| Oct 23, 2025 | 6.08 | 6.08 | 5.90 | 5.90 | 5.90 | -3.17% | 1,279 |
| Oct 22, 2025 | 6.40 | 6.40 | 6.05 | 6.09 | 6.09 | -5.09% | 6,314 |
| Oct 21, 2025 | 6.66 | 6.69 | 6.29 | 6.42 | 6.42 | -4.61% | 9,558 |
| Oct 20, 2025 | 7.00 | 7.04 | 6.60 | 6.73 | 6.73 | -4.54% | 6,362 |
| Oct 17, 2025 | 7.02 | 7.05 | 7.01 | 7.05 | 7.05 | -0.70% | 995 |
| Oct 16, 2025 | 7.40 | 7.40 | 7.00 | 7.10 | 7.10 | -0.53% | 3,527 |
| Oct 15, 2025 | 7.30 | 7.30 | 7.00 | 7.14 | 7.14 | -1.33% | 3,757 |
| Oct 14, 2025 | 7.15 | 7.23 | 7.15 | 7.23 | 7.23 | -0.22% | 846 |