NASDAQ : PTN
Palatin Technologies, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 5.0465 USD (Oct 30, 2026, 10:03 AM EDT) · Market cap 9.81M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Palatin Technologies, Inc. (PTN) closed at 5.095 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.12 | 5.31 | 4.83 | 5.095 | 26,144 | +1.90% |
| 2026-10-30 | 4.93 | 5.105 | 4.895 | 5 | 16,038 | +1.42% |
| 2026-10-29 | 4.97 | 5.3 | 4.74 | 4.93 | 12,213 | -3.33% |
| 2026-10-28 | 4.65 | 5.17 | 4.51 | 5.1 | 42,459 | +6.92% |
| 2026-10-27 | 4.93 | 5.02 | 4.7 | 4.77 | 33,291 | -1.04% |
| 2026-10-26 | 5.1 | 5.42 | 4.58 | 4.82 | 28,084 | -5.68% |
| 2026-10-23 | 5.44 | 5.89 | 4.92 | 5.11 | 126,576 | -7.26% |
| 2026-10-22 | 5.748 | 5.78 | 5.5 | 5.51 | 13,648 | -0.72% |
| 2026-10-21 | 5.6 | 5.85 | 5.4 | 5.55 | 20,480 | +0.54% |
| 2026-10-20 | 5.99 | 5.99 | 5.4 | 5.52 | 64,640 | -7.85% |
| 2026-10-19 | 6.03 | 6.45 | 5.55 | 5.99 | 56,384 | -0.50% |
| 2026-10-16 | 6.93 | 6.93 | 6 | 6.02 | 39,199 | -7.24% |
| 2026-10-15 | 7.4 | 8 | 6.35 | 6.49 | 43,413 | -12.53% |
| 2026-10-14 | 8.01 | 8.375 | 7.25 | 7.42 | 49,251 | -9.40% |
| 2026-10-13 | 8.93 | 9.07 | 8.135 | 8.19 | 14,212 | -4.21% |
| 2026-10-12 | 8.55 | 8.8 | 8.2 | 8.55 | 16,988 | -0.58% |
| 2026-10-09 | 8.93 | 9.2 | 8.375 | 8.6 | 31,409 | -4.55% |
| 2026-10-08 | 9.86 | 9.86 | 8.87 | 9.01 | 32,471 | -5.36% |
| 2026-10-07 | 9.87 | 9.87 | 9.16 | 9.52 | 9,017 | +1.17% |
| 2026-10-06 | 9 | 9.88 | 9 | 9.41 | 2,764 | -0.74% |
| 2026-10-05 | 9.23 | 9.7 | 8.96 | 9.48 | 13,007 | +1.61% |
| 2026-10-02 | 9.02 | 9.45 | 8.675 | 9.33 | 17,288 | +2.98% |
| 2026-10-01 | 8.74 | 9.12 | 8.68 | 9.06 | 33,048 | +2.14% |
| 2026-09-30 | 9.58 | 9.79 | 8.87 | 8.87 | 21,516 | -2.74% |
| 2026-09-29 | 9.54 | 9.69 | 9.04 | 9.12 | 32,880 | -4.80% |
| 2026-09-28 | 9.86 | 10.09 | 8.725 | 9.58 | 39,295 | -5.10% |
| 2026-09-25 | 9.85 | 10.35 | 9.5 | 10.095 | 22,381 | +2.70% |
| 2026-09-24 | 10.12 | 10.12 | 9.6 | 9.83 | 26,519 | -4.28% |
| 2026-09-23 | 10.79 | 10.79 | 9.81 | 10.27 | 41,213 | +0.00% |
| 2026-09-22 | 10.66 | 10.705 | 10 | 10.27 | 41,663 | +0.49% |
| 2026-09-21 | 11.03 | 11.73 | 10.22 | 10.22 | 57,775 | -5.89% |
| 2026-09-18 | 10.37 | 11.05 | 10.27 | 10.86 | 51,558 | +4.12% |
| 2026-09-17 | 9.51 | 10.64 | 9.5 | 10.43 | 34,201 | +10.25% |
| 2026-09-16 | 10.94 | 11.21 | 9.42 | 9.46 | 137,449 | -13.53% |
| 2026-09-15 | 13.07 | 13.37 | 10.77 | 10.94 | 147,643 | -18.11% |
| 2026-09-14 | 11.72 | 13.78 | 11.18 | 13.36 | 699,549 | +13.22% |
| 2026-09-11 | 11.82 | 12.57 | 11.4 | 11.8 | 20,607 | -1.83% |
| 2026-09-10 | 12.27 | 12.54 | 11.77 | 12.02 | 21,929 | -2.51% |
| 2026-09-09 | 12.28 | 12.87 | 11.792 | 12.33 | 45,418 | -2.76% |
| 2026-09-08 | 12.62 | 13.33 | 11.77 | 12.68 | 138,086 | -0.16% |
| 2026-09-04 | 12.83 | 13.48 | 12.49 | 12.7 | 257,715 | -2.91% |
| 2026-09-03 | 12.82 | 14 | 12.34 | 13.08 | 534,543 | +1.87% |
| 2026-09-02 | 12 | 13.5 | 11.29 | 12.84 | 311,126 | +11.27% |
| 2026-09-01 | 9.63 | 11.82 | 9.175 | 11.54 | 149,149 | +15.52% |
| 2026-08-31 | 10.52 | 10.73 | 9.42 | 9.99 | 153,246 | -4.68% |
| 2026-08-28 | 10.56 | 11.11 | 9.65 | 10.48 | 129,113 | -0.10% |
| 2026-08-27 | 10.09 | 10.49 | 9.55 | 10.49 | 62,188 | +0.19% |
| 2026-08-26 | 10.6 | 10.93 | 9.26 | 10.47 | 58,515 | +0.96% |
| 2026-08-25 | 10.35 | 10.92 | 9.88 | 10.37 | 106,826 | +2.07% |
| 2026-08-24 | 9.69 | 10.16 | 9.69 | 10.16 | 1,786 | +4.85% |
| 2026-08-21 | 10.63 | 10.749 | 9.69 | 9.69 | 4,496 | -5.00% |
| 2026-08-20 | 10.99 | 10.99 | 10.15 | 10.2 | 7,491 | +0.20% |
| 2026-08-19 | 10.4 | 10.967 | 10.13 | 10.18 | 8,786 | -3.14% |
| 2026-08-18 | 10.66 | 11.13 | 10.27 | 10.51 | 22,451 | +5.63% |
| 2026-08-17 | 9.61 | 10.38 | 9.5 | 9.95 | 11,854 | +6.30% |
| 2026-08-14 | 10.27 | 10.27 | 8.809 | 9.36 | 12,333 | -6.40% |
| 2026-08-13 | 9.5 | 10.93 | 9.5 | 10 | 44,404 | +5.60% |
| 2026-08-12 | 7.627 | 9.58 | 7.27 | 9.47 | 180,235 | +27.80% |
| 2026-08-11 | 7.74 | 7.74 | 7.37 | 7.41 | 6,923 | +0.68% |
| 2026-08-10 | 7.76 | 8.2 | 7.28 | 7.36 | 12,805 | -5.28% |
| 2026-08-07 | 8.3 | 8.3 | 7.451 | 7.77 | 18,279 | -1.27% |
| 2026-08-06 | 8.35 | 8.4 | 7.61 | 7.87 | 4,398 | -0.88% |
| 2026-08-05 | 8.34 | 8.508 | 7.6 | 7.94 | 8,102 | -0.87% |
| 2026-08-04 | 8.426 | 8.426 | 7.9 | 8.01 | 11,052 | -2.67% |
| 2026-08-03 | 7.925 | 8.3 | 7.83 | 8.23 | 12,193 | +6.88% |
| 2026-07-31 | 8.2 | 8.2 | 7.58 | 7.7 | 5,846 | -1.41% |
| 2026-07-30 | 8.18 | 8.57 | 7.49 | 7.81 | 14,097 | -3.34% |
| 2026-07-29 | 8.01 | 8.505 | 7.61 | 8.08 | 8,493 | +5.21% |
| 2026-07-28 | 8.09 | 8.165 | 7.21 | 7.68 | 6,814 | -1.66% |
| 2026-07-27 | 7.72 | 8.309 | 7.72 | 7.81 | 13,352 | +1.36% |
| 2026-07-24 | 8.17 | 8.245 | 7.54 | 7.705 | 8,624 | -4.10% |
| 2026-07-23 | 8.01 | 8.36 | 8 | 8.035 | 5,501 | -1.42% |
| 2026-07-22 | 8.51 | 8.51 | 8.1 | 8.15 | 5,144 | -5.45% |
| 2026-07-21 | 8.69 | 8.77 | 8.47 | 8.62 | 6,100 | +1.65% |
| 2026-07-20 | 8.95 | 8.95 | 8.47 | 8.48 | 11,332 | -6.71% |
| 2026-07-17 | 8.59 | 9.09 | 8.04 | 9.09 | 23,487 | +7.26% |
| 2026-07-16 | 9.515 | 9.79 | 8.26 | 8.475 | 11,593 | -4.78% |
| 2026-07-15 | 8.67 | 9.687 | 8.67 | 8.9 | 24,826 | +0.56% |
| 2026-07-14 | 9.49 | 9.51 | 8.75 | 8.85 | 17,828 | -7.04% |
| 2026-07-13 | 9.89 | 10.185 | 9.5 | 9.52 | 8,554 | -4.80% |
| 2026-07-10 | 10.285 | 10.285 | 9.77 | 10 | 14,553 | -4.67% |
| 2026-07-09 | 9.98 | 10.96 | 9.98 | 10.49 | 7,875 | +2.14% |
| 2026-07-08 | 10.55 | 10.68 | 10.22 | 10.27 | 17,944 | -6.55% |
| 2026-07-07 | 11.4 | 11.4 | 9.78 | 10.99 | 15,789 | -0.18% |
| 2026-07-06 | 11.51 | 11.6 | 10.73 | 11.01 | 12,082 | -5.00% |
| 2026-07-02 | 10.875 | 11.71 | 10.11 | 11.59 | 25,552 | +12.20% |
| 2026-07-01 | 11.22 | 11.22 | 9.75 | 10.33 | 147,157 | -4.26% |
| 2026-06-30 | 10.46 | 11.345 | 10.23 | 10.79 | 14,273 | +4.35% |
| 2026-06-29 | 11.02 | 11.02 | 10.05 | 10.34 | 36,902 | -9.62% |
| 2026-06-26 | 10.08 | 11.56 | 10.08 | 11.44 | 28,861 | +11.61% |
| 2026-06-25 | 10.9 | 10.905 | 10.25 | 10.25 | 11,692 | -3.30% |
| 2026-06-24 | 11.01 | 11.01 | 9.99 | 10.6 | 23,795 | -5.44% |
| 2026-06-23 | 11.58 | 12.175 | 11 | 11.21 | 16,289 | -4.76% |
| 2026-06-22 | 11.31 | 11.95 | 11.31 | 11.77 | 23,428 | +0.43% |
| 2026-06-18 | 11.915 | 12.22 | 11.72 | 11.72 | 12,887 | -4.33% |
| 2026-06-17 | 11.62 | 12.25 | 11.62 | 12.25 | 3,068 | +3.20% |
| 2026-06-16 | 12.5 | 12.505 | 11.31 | 11.87 | 15,972 | -5.04% |
| 2026-06-15 | 14.01 | 14.01 | 12.05 | 12.5 | 21,850 | -8.12% |
| 2026-06-12 | 13.705 | 14.41 | 13 | 13.605 | 6,875 | -0.55% |
| 2026-06-11 | 13.51 | 14.075 | 13.29 | 13.68 | 4,000 | +0.29% |
| 2026-06-10 | 14 | 14 | 13.5 | 13.64 | 6,840 | -3.94% |
| 2026-06-09 | 14.04 | 14.8 | 14 | 14.2 | 4,450 | +0.57% |
| 2026-06-08 | 14.36 | 14.37 | 13.88 | 14.12 | 1,581 | -0.22% |
| 2026-06-05 | 14.29 | 14.802 | 14.151 | 14.151 | 7,972 | -1.32% |
| 2026-06-04 | 14.045 | 14.345 | 13.611 | 14.34 | 12,344 | +6.22% |
| 2026-06-03 | 13.84 | 14.5 | 13.09 | 13.5 | 10,922 | -2.88% |
| 2026-06-02 | 14.42 | 14.42 | 13.637 | 13.9 | 19,297 | -4.86% |
| 2026-06-01 | 14.21 | 14.88 | 14.14 | 14.61 | 21,511 | +4.21% |
| 2026-05-29 | 14.275 | 14.51 | 14 | 14.02 | 7,842 | +0.14% |
| 2026-05-28 | 14.465 | 14.66 | 14 | 14 | 16,055 | -4.63% |
| 2026-05-27 | 14.1 | 14.75 | 14.1 | 14.68 | 7,076 | +1.63% |
| 2026-05-26 | 14.81 | 14.81 | 13.97 | 14.445 | 12,387 | -2.90% |
| 2026-05-22 | 14.8 | 15.01 | 14.27 | 14.876 | 9,454 | +3.09% |
| 2026-05-21 | 14.56 | 14.56 | 14.403 | 14.43 | 6,512 | -1.10% |
| 2026-05-20 | 14.27 | 14.87 | 14.27 | 14.59 | 8,856 | +2.24% |
| 2026-05-19 | 14.72 | 14.91 | 14.03 | 14.27 | 11,529 | -6.36% |
| 2026-05-18 | 14.91 | 15.34 | 14.32 | 15.24 | 31,557 | +5.76% |
| 2026-05-15 | 15 | 15.505 | 14.15 | 14.41 | 23,046 | -3.45% |
| 2026-05-14 | 16.94 | 16.94 | 14.81 | 14.925 | 38,783 | -9.82% |
| 2026-05-13 | 18.8 | 19 | 16.55 | 16.55 | 30,549 | -16.01% |