Palatin Technologies, Inc. PTN
6.23 USD -0.35 (-5.32%)
Regular-session close
7.00 +0.77 +12.36%
After hours · Nov 13, 4:00 PM ET
5.81 Day range 6.40
4.77 52-week range 28.00
- YTD
- -59.49%
- 1 year
- -42.31%
PTN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.38 | 6.39 | 5.81 | 6.23 | -0.34 | -5.18% | 30,102 |
| Nov 12, 2026 | 6.58 | 6.67 | 6.17 | 6.57 | -0.29 | -4.23% | 13,500 |
| Nov 11, 2026 | 7.17 | 7.17 | 6.73 | 6.86 | -0.03 | -0.44% | 11,700 |
| Nov 10, 2026 | 6.89 | 7.15 | 6.70 | 6.89 | -0.34 | -4.70% | 25,200 |
| Nov 9, 2026 | 6.69 | 7.33 | 6.23 | 7.23 | +0.96 | +15.31% | 156,600 |
| Nov 6, 2026 | 5.93 | 6.62 | 5.67 | 6.27 | +0.56 | +9.81% | 33,700 |
| Nov 5, 2026 | 6.02 | 6.04 | 4.76 | 5.71 | -0.31 | -5.15% | 57,200 |
| Nov 4, 2026 | 5.36 | 6.20 | 5.24 | 6.02 | +0.80 | +15.33% | 48,300 |
| Nov 3, 2026 | 5.05 | 5.68 | 5.05 | 5.22 | +0.23 | +4.61% | 22,400 |
| Nov 2, 2026 | 5.12 | 5.31 | 4.83 | 4.99 | -0.01 | -0.20% | 30,700 |
| Oct 30, 2026 | 4.93 | 5.11 | 4.90 | 5.00 | +0.07 | +1.42% | 16,000 |
| Oct 29, 2026 | 4.97 | 5.30 | 4.74 | 4.93 | -0.17 | -3.33% | 12,200 |
| Oct 28, 2026 | 4.65 | 5.17 | 4.51 | 5.10 | +0.33 | +6.92% | 42,500 |
| Oct 27, 2026 | 4.93 | 5.02 | 4.70 | 4.77 | -0.05 | -1.04% | 33,300 |
| Oct 26, 2026 | 5.10 | 5.42 | 4.58 | 4.82 | -0.29 | -5.68% | 28,100 |
| Oct 23, 2026 | 5.44 | 5.89 | 4.92 | 5.11 | -0.40 | -7.26% | 126,600 |
| Oct 22, 2026 | 5.75 | 5.78 | 5.50 | 5.51 | -0.04 | -0.72% | 13,600 |
| Oct 21, 2026 | 5.60 | 5.85 | 5.40 | 5.55 | +0.03 | +0.54% | 20,500 |
| Oct 20, 2026 | 5.99 | 5.99 | 5.40 | 5.52 | -0.47 | -7.85% | 64,600 |
| Oct 19, 2026 | 6.03 | 6.45 | 5.55 | 5.99 | -0.03 | -0.50% | 56,400 |
| Oct 16, 2026 | 6.93 | 6.93 | 6.00 | 6.02 | -0.47 | -7.24% | 39,200 |
| Oct 15, 2026 | 7.40 | 8.00 | 6.35 | 6.49 | -0.93 | -12.53% | 43,400 |
| Oct 14, 2026 | 8.01 | 8.38 | 7.25 | 7.42 | -0.77 | -9.40% | 49,300 |
| Oct 13, 2026 | 8.93 | 9.07 | 8.14 | 8.19 | -0.36 | -4.21% | 14,200 |
| Oct 12, 2026 | 8.55 | 8.80 | 8.20 | 8.55 | -0.05 | -0.58% | 17,000 |
| Oct 9, 2026 | 8.93 | 9.20 | 8.38 | 8.60 | -0.41 | -4.55% | 31,400 |
| Oct 8, 2026 | 9.86 | 9.86 | 8.87 | 9.01 | -0.51 | -5.36% | 32,500 |
| Oct 7, 2026 | 9.87 | 9.87 | 9.16 | 9.52 | +0.11 | +1.17% | 9,000 |
| Oct 6, 2026 | 9.00 | 9.88 | 9.00 | 9.41 | -0.07 | -0.74% | 2,800 |
| Oct 5, 2026 | 9.23 | 9.70 | 8.96 | 9.48 | +0.15 | +1.61% | 13,000 |
| Oct 2, 2026 | 9.02 | 9.45 | 8.67 | 9.33 | +0.27 | +2.98% | 17,300 |
| Oct 1, 2026 | 8.74 | 9.12 | 8.68 | 9.06 | +0.19 | +2.14% | 33,000 |
| Sep 30, 2026 | 9.58 | 9.79 | 8.87 | 8.87 | -0.25 | -2.74% | 21,500 |
| Sep 29, 2026 | 9.54 | 9.69 | 9.04 | 9.12 | -0.46 | -4.80% | 32,800 |
| Sep 28, 2026 | 9.86 | 10.09 | 8.73 | 9.58 | -0.52 | -5.15% | 39,300 |
| Sep 25, 2026 | 9.85 | 10.35 | 9.50 | 10.10 | +0.27 | +2.75% | 22,400 |
| Sep 24, 2026 | 10.12 | 10.12 | 9.60 | 9.83 | -0.44 | -4.28% | 26,500 |
| Sep 23, 2026 | 10.79 | 10.79 | 9.81 | 10.27 | 0.00 | 0.00% | 41,200 |
| Sep 22, 2026 | 10.66 | 10.71 | 10.00 | 10.27 | +0.05 | +0.49% | 41,700 |
| Sep 21, 2026 | 11.03 | 11.73 | 10.22 | 10.22 | -0.64 | -5.89% | 57,800 |
| Sep 18, 2026 | 10.37 | 11.05 | 10.27 | 10.86 | +0.43 | +4.12% | 51,600 |
| Sep 17, 2026 | 9.51 | 10.64 | 9.50 | 10.43 | +0.97 | +10.25% | 34,200 |
| Sep 16, 2026 | 10.94 | 11.21 | 9.42 | 9.46 | -1.48 | -13.53% | 137,400 |
| Sep 15, 2026 | 13.07 | 13.37 | 10.77 | 10.94 | -2.42 | -18.11% | 147,600 |
| Sep 14, 2026 | 11.72 | 13.78 | 11.18 | 13.36 | +1.56 | +13.22% | 696,400 |
| Sep 11, 2026 | 11.82 | 12.57 | 11.40 | 11.80 | -0.22 | -1.83% | 20,600 |
| Sep 10, 2026 | 12.27 | 12.54 | 11.77 | 12.02 | -0.31 | -2.51% | 21,900 |
| Sep 9, 2026 | 12.28 | 12.87 | 11.79 | 12.33 | -0.35 | -2.76% | 45,400 |
| Sep 8, 2026 | 12.62 | 13.33 | 11.77 | 12.68 | -0.02 | -0.16% | 138,100 |
| Sep 4, 2026 | 12.83 | 13.48 | 12.49 | 12.70 | -0.38 | -2.91% | 257,700 |
| Sep 3, 2026 | 12.82 | 14.00 | 12.34 | 13.08 | +0.24 | +1.87% | 534,500 |
| Sep 2, 2026 | 12.00 | 13.50 | 11.29 | 12.84 | +1.30 | +11.27% | 311,000 |
| Sep 1, 2026 | 9.63 | 11.82 | 9.18 | 11.54 | +1.55 | +15.52% | 149,100 |
| Aug 31, 2026 | 10.52 | 10.73 | 9.42 | 9.99 | -0.49 | -4.68% | 153,200 |
| Aug 28, 2026 | 10.56 | 11.11 | 9.65 | 10.48 | -0.01 | -0.10% | 129,100 |
| Aug 27, 2026 | 10.09 | 10.49 | 9.55 | 10.49 | +0.02 | +0.19% | 62,200 |
| Aug 26, 2026 | 10.60 | 10.93 | 9.26 | 10.47 | +0.10 | +0.96% | 58,500 |
| Aug 25, 2026 | 10.35 | 10.92 | 9.88 | 10.37 | +0.21 | +2.07% | 106,700 |
| Aug 24, 2026 | 9.69 | 10.16 | 9.69 | 10.16 | +0.47 | +4.85% | 1,700 |
| Aug 21, 2026 | 10.63 | 10.75 | 9.69 | 9.69 | -0.51 | -5.00% | 4,500 |
| Aug 20, 2026 | 10.99 | 10.99 | 10.15 | 10.20 | +0.02 | +0.20% | 7,500 |
| Aug 19, 2026 | 10.40 | 10.97 | 10.13 | 10.18 | -0.33 | -3.14% | 8,800 |
| Aug 18, 2026 | 10.66 | 11.13 | 10.27 | 10.51 | +0.56 | +5.63% | 22,500 |
| Aug 17, 2026 | 9.61 | 10.38 | 9.50 | 9.95 | +0.59 | +6.30% | 11,900 |
| Aug 14, 2026 | 10.27 | 10.27 | 8.81 | 9.36 | -0.64 | -6.40% | 12,300 |
65 days, newest first. Daily bars as drawn on the PTN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.