Skip to main content
Palatin Technologies, Inc. (PTN)
NYSEAMERICAN: PTN · Real-Time Price · USD
21.21
-0.30 (-1.37%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Palatin Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.5521.3220.5521.2121.21-1.37%1,971
Apr 27, 202621.8922.3620.9821.5021.50-3.24%6,913
Apr 24, 202622.3622.3620.8422.2222.228.13%5,424
Apr 23, 202621.9221.9920.3720.5520.55-7.95%10,485
Apr 22, 202622.1422.5022.1422.3322.332.17%3,466
Apr 21, 202622.5822.8121.6721.8521.85-1.00%14,760
Apr 20, 202621.8722.4321.8422.0722.07-1.91%21,293
Apr 17, 202620.6622.5020.6622.5022.507.66%18,903
Apr 16, 202621.5021.8220.8520.9020.90-4.06%14,797
Apr 15, 202619.5321.9319.5321.7921.796.32%18,979
Apr 14, 202618.5820.8518.5020.4920.4910.70%42,241
Apr 13, 202617.2919.4017.2918.5118.512.72%20,214
Apr 10, 202619.4019.4017.9518.0218.02-1.80%6,063
Apr 9, 202618.5018.9618.3518.3518.35-5.41%14,769
Apr 8, 202619.4019.4018.6519.4019.402.11%12,764
Apr 7, 202619.4019.4018.5019.0019.005.38%25,363
Apr 6, 202618.2219.0018.0118.0318.031.75%10,425
Apr 2, 202618.0018.0117.5017.7217.723.02%16,526
Apr 1, 202617.7018.5017.2017.2017.20-1.26%13,576
Mar 31, 202618.3519.0617.0217.4217.42-6.09%9,775
Mar 30, 202620.0020.0117.3218.5518.55-7.20%23,600
Mar 27, 202620.5920.6119.5119.9919.99-3.20%9,579
Mar 26, 202620.4521.4120.4520.6520.65-1.67%5,869
Mar 25, 202620.5021.2920.4521.0021.005.79%10,257
Mar 24, 202620.7520.9419.8519.8519.85-3.59%4,883
Mar 23, 202620.8021.8019.5020.5920.59-4.01%7,337
Mar 20, 202623.3423.4521.0621.4521.454.33%32,468
Mar 19, 202620.7721.4120.5620.5620.56-4.28%3,171
Mar 18, 202623.6423.6421.4821.4821.48-7.53%11,127
Mar 17, 202623.2023.2522.5923.2323.233.15%11,018
Mar 16, 202623.5023.5022.1922.5222.52-4.17%11,926
Mar 13, 202621.4323.7821.4323.5023.506.62%20,496
Mar 12, 202621.3523.2621.0122.0422.04-0.32%16,229
Mar 11, 202622.0022.8521.0722.1122.11-1.49%18,002
Mar 10, 202621.4123.3221.0022.4522.45-2.24%19,527
Mar 9, 202623.3623.5521.2022.9622.96-4.25%8,898
Mar 6, 202622.2324.4922.2323.9823.988.02%18,410
Mar 5, 202621.2323.0020.8522.2022.204.57%34,425
Mar 4, 202620.8021.8620.8021.2321.232.51%6,847
Mar 3, 202622.2322.3620.5020.7120.71-7.75%21,485
Mar 2, 202621.3022.5320.8522.4522.457.42%15,625
Feb 27, 202620.4620.9020.3020.9020.90-0.43%5,459
Feb 26, 202620.5621.0019.4020.9920.990.14%10,322
Feb 25, 202623.8223.8219.3620.9620.96-8.87%27,981
Feb 24, 202622.0223.1921.8923.0023.002.31%13,129
Feb 23, 202622.4022.6119.9422.4822.480.09%32,958
Feb 20, 202621.1922.4619.8322.4622.466.95%28,124
Feb 19, 202619.0021.0018.2521.0021.008.53%23,068
Feb 18, 202616.4419.4216.4419.3519.3510.01%29,744
Feb 17, 202615.6517.5915.6517.5917.591.15%12,500
Feb 13, 202617.5017.5016.0617.3917.393.02%3,325
Feb 12, 202616.8716.8816.2816.8816.882.37%21,500
Feb 11, 202616.7916.8916.0016.4916.49-2.19%23,182
Feb 10, 202616.8516.9916.0516.8616.861.26%27,599
Feb 9, 202615.9817.7415.8516.6516.655.92%27,950
Feb 6, 202615.7516.1415.4515.7215.72-2.06%9,483
Feb 5, 202616.2116.2114.7516.0516.050.82%21,916
Feb 4, 202617.2817.2815.1015.9215.92-8.24%31,664
Feb 3, 202616.6417.4016.1617.3517.350.58%49,119
Feb 2, 202614.4817.4014.4817.2517.2517.27%32,723
Jan 30, 202614.9815.8514.7114.7114.71-1.74%21,608
Jan 29, 202616.3317.4514.9714.9714.97-11.68%43,793
Jan 28, 202615.6416.9515.6416.9516.954.50%14,277
Jan 27, 202616.1916.4315.2516.2216.22-0.61%18,804
Jan 26, 202617.2517.2515.4416.3216.32-1.69%18,612
Jan 23, 202617.3518.4015.9716.6016.60-0.60%17,069
Jan 22, 202616.2318.4916.2316.7016.702.39%36,008
Jan 21, 202616.1517.9915.8816.3116.31-2.97%27,494
Jan 20, 202618.7918.7915.5716.8116.81-4.22%20,343
Jan 16, 202615.7519.1615.7517.5517.553.69%39,546
Jan 15, 202617.0017.2616.2616.9316.930.69%32,460
Jan 14, 202616.6116.9915.0016.8116.81-2.27%53,912
Jan 13, 202614.7018.0014.2517.2017.2017.09%59,207
Jan 12, 202616.0516.0514.3014.6914.69-5.29%32,347
Jan 9, 202617.2517.9315.0615.5115.51-8.85%33,512
Jan 8, 202617.4817.7516.9317.0217.02-2.55%28,393
Jan 7, 202617.5117.9916.1517.4617.46-0.80%59,313
Jan 6, 202619.7419.9117.0117.6017.60-11.51%71,962
Jan 5, 202616.5020.4316.1019.8919.8923.93%135,846
Jan 2, 202615.9716.3814.1316.0516.054.36%21,701
Dec 31, 202514.0416.3613.8415.3815.386.14%144,459
Dec 30, 202515.1416.6714.2714.4914.49-6.88%125,235
Dec 29, 202514.5015.8814.4415.5615.566.50%29,140
Dec 26, 202516.0116.4014.6114.6114.61-8.69%73,302
Dec 24, 202516.5117.3616.0016.0016.00-5.10%136,463
Dec 23, 202516.3117.6915.5016.8616.869.77%39,020
Dec 22, 202516.5017.5615.3615.3615.36-9.91%42,124
Dec 19, 202519.1019.9217.0517.0517.05-10.69%78,651
Dec 18, 202521.7122.6018.5019.0919.09-9.61%60,367
Dec 17, 202525.0026.6920.0021.1221.12-17.85%102,916
Dec 16, 202529.3730.4025.0125.7125.71-8.18%51,154
Dec 15, 202527.0031.0026.0028.0028.002.75%62,546
Dec 12, 202526.0029.2824.4227.2527.2510.46%43,293
Dec 11, 202526.5629.9822.4224.6724.67-3.71%116,758
Dec 10, 202527.1728.6125.6225.6225.62-6.84%47,601
Dec 9, 202521.3629.0021.3627.5027.5028.62%62,812
Dec 8, 202523.0023.0521.0021.3821.38-7.04%31,150
Dec 5, 202522.9023.1020.4923.0023.004.59%69,417
Dec 4, 202517.5722.7017.1521.9921.9928.60%91,720
Dec 3, 202519.0019.4617.0017.1017.10-12.89%59,848