Palatin Technologies, Inc. Common Stock (PTN)
0.9115
+0.0115 (1.28%)
Palatin Technologies is a biopharmaceutical company focused on the development of innovative therapies for a range of medical conditions, including sexual health disorders and other areas with unmet therapeutic needs
The company primarily works on peptide-based drug candidates, leveraging its proprietary technologies to create treatments that target specific physiological pathways. Palatin is committed to advancing its development programs through rigorous research and clinical trials, with the aim of providing effective solutions for patients and improving overall health outcomes.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 0.89 | 0.94 | 0.89 | 0.91 | 251,665 | 0.91 |
| 1/30/2025 | 0.91 | 0.95 | 0.86 | 0.90 | 302,668 | 0.90 |
| 1/29/2025 | 0.91 | 0.95 | 0.87 | 0.91 | 191,901 | 0.91 |
| 1/28/2025 | 0.93 | 0.97 | 0.89 | 0.90 | 274,036 | 0.90 |
| 1/27/2025 | 0.95 | 0.95 | 0.86 | 0.87 | 429,817 | 0.87 |
| 1/24/2025 | 0.95 | 0.99 | 0.90 | 0.95 | 286,400 | 0.95 |
| 1/23/2025 | 1.00 | 1.03 | 0.94 | 0.95 | 201,186 | 0.95 |
| 1/22/2025 | 1.09 | 1.09 | 0.94 | 0.96 | 498,850 | 0.96 |
| 1/21/2025 | 1.08 | 1.12 | 1.05 | 1.10 | 228,132 | 1.10 |
| 1/17/2025 | 1.05 | 1.08 | 1.03 | 1.06 | 314,129 | 1.06 |
| 1/16/2025 | 1.09 | 1.14 | 1.03 | 1.08 | 259,812 | 1.08 |
| 1/15/2025 | 1.14 | 1.18 | 1.07 | 1.08 | 241,697 | 1.08 |
| 1/14/2025 | 1.15 | 1.18 | 1.07 | 1.12 | 464,841 | 1.12 |
| 1/13/2025 | 1.12 | 1.19 | 1.06 | 1.11 | 184,359 | 1.11 |
| 1/10/2025 | 1.24 | 1.25 | 1.10 | 1.13 | 155,090 | 1.13 |
| 1/08/2025 | 1.25 | 1.32 | 1.12 | 1.20 | 264,645 | 1.20 |
| 1/07/2025 | 1.30 | 1.40 | 1.20 | 1.21 | 301,305 | 1.21 |
| 1/06/2025 | 1.43 | 1.45 | 1.30 | 1.32 | 507,592 | 1.32 |
| 1/03/2025 | 1.31 | 1.45 | 1.31 | 1.37 | 813,084 | 1.37 |
| 1/02/2025 | 1.11 | 1.30 | 1.05 | 1.30 | 608,095 | 1.30 |
| 12/31/2024 | 1.15 | 0.00 | 1.15 | 1.11 | 0 | 1.11 |
| 12/30/2024 | 1.13 | 1.15 | 1.03 | 1.15 | 446,156 | 1.15 |
| 12/27/2024 | 1.11 | 1.15 | 1.06 | 1.11 | 465,518 | 1.11 |
| 12/26/2024 | 1.00 | 1.11 | 0.96 | 1.11 | 429,834 | 1.11 |
| 12/24/2024 | 0.97 | 1.00 | 0.91 | 0.99 | 204,942 | 0.99 |
| 12/23/2024 | 1.00 | 1.06 | 0.92 | 0.97 | 907,878 | 0.97 |
| 12/20/2024 | 0.93 | 1.20 | 0.92 | 0.97 | 2,957,808 | 0.97 |
| 12/19/2024 | 0.75 | 0.88 | 0.75 | 0.81 | 1,079,047 | 0.81 |
| 12/18/2024 | 0.82 | 0.83 | 0.75 | 0.75 | 357,601 | 0.75 |
| 12/17/2024 | 0.82 | 0.86 | 0.79 | 0.83 | 191,281 | 0.83 |
| 12/16/2024 | 0.89 | 0.89 | 0.79 | 0.83 | 405,495 | 0.83 |
| 12/13/2024 | 0.86 | 0.89 | 0.79 | 0.88 | 259,831 | 0.88 |
| 12/12/2024 | 0.89 | 0.95 | 0.83 | 0.86 | 501,187 | 0.86 |
| 12/11/2024 | 0.95 | 0.98 | 0.86 | 0.89 | 323,110 | 0.89 |
| 12/10/2024 | 0.91 | 0.99 | 0.82 | 0.95 | 291,225 | 0.95 |
| 12/09/2024 | 0.91 | 0.92 | 0.86 | 0.91 | 213,981 | 0.91 |
| 12/06/2024 | 0.90 | 0.92 | 0.72 | 0.90 | 2,003,476 | 0.90 |
| 12/05/2024 | 0.96 | 0.98 | 0.90 | 0.93 | 709,039 | 0.93 |
| 12/04/2024 | 1.10 | 1.10 | 0.96 | 1.00 | 575,723 | 1.00 |
| 12/03/2024 | 1.16 | 1.16 | 1.07 | 1.08 | 112,915 | 1.08 |
| 12/02/2024 | 1.14 | 1.19 | 1.10 | 1.15 | 207,109 | 1.15 |
| 11/29/2024 | 1.14 | 1.22 | 1.10 | 1.14 | 138,145 | 1.14 |
| 11/27/2024 | 1.08 | 1.15 | 1.05 | 1.13 | 125,366 | 1.13 |
| 11/26/2024 | 1.19 | 1.19 | 1.03 | 1.07 | 249,840 | 1.07 |
| 11/25/2024 | 0.97 | 1.26 | 0.96 | 1.10 | 507,869 | 1.10 |
| 11/22/2024 | 0.94 | 0.98 | 0.92 | 0.96 | 173,900 | 0.96 |
| 11/21/2024 | 0.92 | 0.97 | 0.91 | 0.94 | 107,102 | 0.94 |
| 11/20/2024 | 0.93 | 0.95 | 0.90 | 0.91 | 172,470 | 0.91 |
| 11/19/2024 | 0.97 | 0.97 | 0.91 | 0.93 | 184,372 | 0.93 |
| 11/18/2024 | 0.95 | 1.00 | 0.91 | 0.95 | 224,386 | 0.95 |
| 11/15/2024 | 1.07 | 1.07 | 0.92 | 0.93 | 256,378 | 0.93 |
| 11/14/2024 | 1.10 | 1.10 | 1.03 | 1.07 | 315,495 | 1.07 |
| 11/13/2024 | 1.21 | 1.26 | 1.15 | 1.19 | 197,796 | 1.19 |
| 11/12/2024 | 1.18 | 1.22 | 1.15 | 1.20 | 96,061 | 1.20 |
| 11/11/2024 | 1.35 | 1.40 | 1.18 | 1.20 | 269,709 | 1.20 |
| 11/08/2024 | 1.17 | 1.33 | 1.16 | 1.30 | 338,551 | 1.30 |
| 11/07/2024 | 1.10 | 1.18 | 1.08 | 1.16 | 149,127 | 1.16 |
| 11/06/2024 | 1.20 | 1.20 | 1.06 | 1.09 | 239,793 | 1.09 |
| 11/05/2024 | 1.19 | 1.23 | 1.15 | 1.17 | 122,289 | 1.17 |
| 11/04/2024 | 1.20 | 1.25 | 1.09 | 1.19 | 209,842 | 1.19 |
| 11/01/2024 | 1.24 | 1.40 | 1.15 | 1.20 | 353,611 | 1.20 |