Palatin Technologies Inc. Common Stockのデータ

Palatin Technologies Inc. Common Stockの基本情報

名前 Palatin Technologies Inc. Common Stock
ティッカー PTN
国 United States
上場年 nan
セクター Health Care

Palatin Technologies Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.17 1.11 1.16 1.13 6358100.0 1.13
2021-02-12 1.16 1.08 1.14 1.15 5451900.0 1.15
2021-02-11 1.29 1.1 1.29 1.17 9709300.0 1.17
2021-02-10 1.3 1.0 1.25 1.25 23911200.0 1.25
2021-02-09 1.15 1.07 1.1 1.15 10972300.0 1.15
2021-02-08 1.02 0.98 1.01 1.0 8152200.0 1.0
2021-02-05 1.01 0.93 1.0 0.98 6739100.0 0.98
2021-02-04 1.04 0.93 0.94 1.01 8050100.0 1.01
2021-02-03 0.95 0.89 0.91 0.94 4564300.0 0.94
2021-02-02 0.93 0.87 0.91 0.91 4852800.0 0.91
2021-02-01 0.94 0.85 0.9 0.91 5474100.0 0.91
2021-01-29 0.94 0.85 0.92 0.88 5790700.0 0.88
2021-01-28 1.0 0.9 0.93 0.92 6906600.0 0.92
2021-01-27 0.95 0.85 0.9 0.88 9061500.0 0.88
2021-01-26 1.06 0.95 1.05 1.0 9869700.0 1.0
2021-01-25 1.15 1.05 1.15 1.06 7965600.0 1.06
2021-01-22 1.13 1.02 1.08 1.07 8507000.0 1.07
2021-01-21 1.25 1.1 1.18 1.15 22706600.0 1.15
2021-01-20 1.09 0.93 1.0 1.01 20159000.0 1.01
2021-01-19 0.96 0.78 0.81 0.9 14585700.0 0.9
2021-01-15 0.82 0.74 0.82 0.78 4671600.0 0.78
2021-01-14 0.82 0.75 0.82 0.77 5891700.0 0.77
2021-01-13 0.85 0.72 0.72 0.78 13508000.0 0.78
2021-01-12 0.72 0.7 0.72 0.71 3427600.0 0.71
2021-01-11 0.73 0.69 0.69 0.71 3545200.0 0.71
2021-01-08 0.71 0.68 0.7 0.69 2599500.0 0.69
2021-01-07 0.71 0.68 0.71 0.71 3226300.0 0.71
2021-01-06 0.72 0.68 0.7 0.68 4365800.0 0.68
2021-01-05 0.73 0.67 0.71 0.71 3895900.0 0.71
2021-01-04 0.71 0.65 0.69 0.68 3974100.0 0.68
2020-12-31 0.77 0.67 0.77 0.68 4971700.0 0.68
2020-12-30 0.78 0.72 0.78 0.72 5416600.0 0.72
2020-12-29 0.81 0.7 0.76 0.78 9752900.0 0.78
2020-12-28 0.78 0.7 0.75 0.77 12360100.0 0.77
2020-12-24 0.85 0.62 0.85 0.67 15517600.0 0.67
2020-12-23 0.9 0.7 0.75 0.77 49626900.0 0.77
2020-12-22 0.57 0.42 0.42 0.56 20547000.0 0.56
2020-12-21 0.44 0.41 0.41 0.43 1653800.0 0.43
2020-12-18 0.45 0.42 0.45 0.44 1949100.0 0.44
2020-12-17 0.44 0.42 0.43 0.43 1691700.0 0.43
2020-12-16 0.42 0.41 0.41 0.42 1494500.0 0.42
2020-12-15 0.43 0.4 0.4 0.41 4001600.0 0.41
2020-12-14 0.45 0.43 0.45 0.44 1198200.0 0.44
2020-12-11 0.44 0.42 0.44 0.44 1889600.0 0.44
2020-12-10 0.44 0.42 0.42 0.43 1116400.0 0.43
2020-12-09 0.43 0.42 0.43 0.42 1906200.0 0.42
2020-12-08 0.46 0.42 0.46 0.43 1839700.0 0.43
2020-12-07 0.46 0.45 0.46 0.45 1407100.0 0.45
2020-12-04 0.46 0.45 0.46 0.46 808200.0 0.46
2020-12-03 0.47 0.45 0.47 0.45 1080900.0 0.45
2020-12-02 0.47 0.45 0.47 0.46 1325000.0 0.46
2020-12-01 0.48 0.45 0.46 0.46 2231500.0 0.46
2020-11-30 0.46 0.44 0.45 0.44 1782500.0 0.44
2020-11-27 0.47 0.44 0.46 0.45 2982800.0 0.45
2020-11-25 0.46 0.41 0.41 0.44 2969500.0 0.44
2020-11-24 0.44 0.41 0.43 0.42 2128000.0 0.42
2020-11-23 0.44 0.42 0.42 0.43 1837800.0 0.43
2020-11-20 0.44 0.41 0.44 0.42 1955400.0 0.42
2020-11-19 0.45 0.42 0.45 0.43 3655100.0 0.43
2020-11-18 0.45 0.4 0.41 0.44 2189000.0 0.44
2020-11-17 0.41 0.39 0.41 0.4 1324900.0 0.4
2020-11-16 0.42 0.4 0.42 0.41 1234300.0 0.41
2020-11-13 0.4 0.39 0.39 0.4 672200.0 0.4
2020-11-12 0.41 0.39 0.39 0.4 681100.0 0.4
2020-11-11 0.4 0.39 0.39 0.4 551400.0 0.4
2020-11-10 0.4 0.38 0.4 0.39 823500.0 0.39
2020-11-09 0.42 0.38 0.42 0.4 1126200.0 0.4
2020-11-06 0.41 0.38 0.4 0.39 777800.0 0.39
2020-11-05 0.41 0.39 0.4 0.41 695800.0 0.41
2020-11-04 0.42 0.39 0.39 0.41 322300.0 0.41
2020-11-03 0.42 0.39 0.42 0.4 431200.0 0.4
2020-11-02 0.41 0.38 0.39 0.39 898500.0 0.39
2020-10-30 0.41 0.38 0.39 0.39 803100.0 0.39
2020-10-29 0.41 0.38 0.39 0.41 1115500.0 0.41
2020-10-28 0.39 0.38 0.39 0.38 645600.0 0.38
2020-10-27 0.41 0.39 0.4 0.39 462800.0 0.39
2020-10-26 0.41 0.39 0.4 0.39 1383400.0 0.39
2020-10-23 0.41 0.4 0.4 0.4 856000.0 0.4
2020-10-22 0.43 0.4 0.42 0.4 1673100.0 0.4
2020-10-21 0.43 0.41 0.41 0.42 417000.0 0.42
2020-10-20 0.43 0.41 0.42 0.42 1256400.0 0.42
2020-10-19 0.44 0.43 0.43 0.43 704000.0 0.43
2020-10-16 0.44 0.43 0.43 0.44 905700.0 0.44
2020-10-15 0.45 0.43 0.43 0.43 1132900.0 0.43
2020-10-14 0.45 0.44 0.44 0.45 770700.0 0.45
2020-10-13 0.46 0.44 0.46 0.45 1557700.0 0.45
2020-10-12 0.47 0.45 0.47 0.46 1360200.0 0.46
2020-10-09 0.47 0.46 0.47 0.46 925500.0 0.46
2020-10-08 0.47 0.46 0.46 0.46 751400.0 0.46
2020-10-07 0.47 0.46 0.46 0.46 999300.0 0.46
2020-10-06 0.47 0.46 0.47 0.46 890600.0 0.46
2020-10-05 0.48 0.46 0.46 0.47 874000.0 0.47
2020-10-02 0.47 0.46 0.47 0.46 1274800.0 0.46
2020-10-01 0.49 0.46 0.49 0.47 1209400.0 0.47
2020-09-30 0.52 0.47 0.51 0.47 2336500.0 0.47
2020-09-29 0.5 0.46 0.48 0.48 1766700.0 0.48
2020-09-28 0.49 0.46 0.47 0.47 2226100.0 0.47
2020-09-25 0.5 0.47 0.48 0.48 1624000.0 0.48
2020-09-24 0.49 0.47 0.49 0.47 1212400.0 0.47
2020-09-23 0.51 0.49 0.51 0.49 1390400.0 0.49
2020-09-22 0.51 0.5 0.51 0.51 443700.0 0.51
2020-09-21 0.51 0.5 0.51 0.5 815000.0 0.5
2020-09-18 0.54 0.5 0.51 0.54 877400.0 0.54
2020-09-17 0.52 0.5 0.51 0.52 716500.0 0.52
2020-09-16 0.51 0.49 0.5 0.51 606000.0 0.51
2020-09-15 0.51 0.49 0.51 0.5 837900.0 0.5
2020-09-14 0.52 0.5 0.52 0.51 665700.0 0.51
2020-09-11 0.52 0.49 0.51 0.49 685900.0 0.49
2020-09-10 0.51 0.49 0.5 0.5 807000.0 0.5
2020-09-09 0.52 0.49 0.51 0.51 980600.0 0.51
2020-09-08 0.53 0.48 0.5 0.53 1505700.0 0.53
2020-09-04 0.51 0.48 0.5 0.5 1038500.0 0.5
2020-09-03 0.52 0.48 0.5 0.51 1986600.0 0.51
2020-09-02 0.53 0.5 0.51 0.52 1137700.0 0.52
2020-09-01 0.55 0.51 0.53 0.52 1850300.0 0.52
2020-08-31 0.56 0.53 0.53 0.55 1394200.0 0.55
2020-08-28 0.55 0.52 0.55 0.54 1727700.0 0.54
2020-08-27 0.55 0.54 0.55 0.55 1144600.0 0.55
2020-08-26 0.56 0.55 0.55 0.56 761400.0 0.56
2020-08-25 0.57 0.55 0.57 0.57 911500.0 0.57
2020-08-24 0.58 0.55 0.58 0.57 1496500.0 0.57
2020-08-21 0.58 0.56 0.58 0.58 1064000.0 0.58
2020-08-20 0.59 0.57 0.58 0.58 802300.0 0.58
2020-08-19 0.6 0.57 0.59 0.6 1839000.0 0.6
2020-08-18 0.6 0.57 0.57 0.58 1685300.0 0.58
2020-08-17 0.57 0.54 0.56 0.56 975600.0 0.56
2020-08-14 0.57 0.54 0.54 0.56 1583700.0 0.56
2020-08-13 0.56 0.53 0.56 0.53 2305500.0 0.53
2020-08-12 0.57 0.55 0.57 0.55 986000.0 0.55
2020-08-11 0.58 0.56 0.58 0.57 866700.0 0.57
2020-08-10 0.58 0.55 0.57 0.58 1347400.0 0.58
2020-08-07 0.58 0.55 0.57 0.56 1201700.0 0.56
2020-08-06 0.58 0.56 0.57 0.57 1039400.0 0.57
2020-08-05 0.59 0.57 0.58 0.58 1108300.0 0.58
2020-08-04 0.59 0.57 0.59 0.57 1026100.0 0.57
2020-08-03 0.6 0.58 0.59 0.59 1066900.0 0.59
2020-07-31 0.61 0.57 0.61 0.58 1303000.0 0.58
2020-07-30 0.6 0.58 0.59 0.59 1176000.0 0.59
2020-07-29 0.6 0.58 0.58 0.59 1041100.0 0.59
2020-07-28 0.6 0.57 0.59 0.58 1582600.0 0.58
2020-07-27 0.63 0.56 0.62 0.61 4101000.0 0.61
2020-07-24 0.58 0.54 0.56 0.56 1451800.0 0.56
2020-07-23 0.59 0.56 0.58 0.56 1634400.0 0.56
2020-07-22 0.59 0.55 0.58 0.59 3023300.0 0.59
2020-07-21 0.7 0.58 0.69 0.6 6295400.0 0.6
2020-07-20 0.64 0.54 0.54 0.64 6613400.0 0.64
2020-07-17 0.54 0.52 0.53 0.53 1148100.0 0.53
2020-07-16 0.54 0.5 0.51 0.53 1896200.0 0.53
2020-07-15 0.52 0.5 0.51 0.51 938700.0 0.51
2020-07-14 0.51 0.5 0.5 0.51 875300.0 0.51
2020-07-13 0.53 0.49 0.53 0.5 1453800.0 0.5
2020-07-10 0.54 0.52 0.53 0.53 1093600.0 0.53
2020-07-09 0.55 0.51 0.53 0.53 967900.0 0.53
2020-07-08 0.54 0.51 0.52 0.52 1651100.0 0.52
2020-07-07 0.52 0.5 0.51 0.52 1191500.0 0.52
2020-07-06 0.51 0.48 0.5 0.51 1993100.0 0.51
2020-07-02 0.51 0.47 0.49 0.48 2491100.0 0.48
2020-07-01 0.52 0.49 0.51 0.5 2290800.0 0.5
2020-06-30 0.54 0.51 0.52 0.51 1730400.0 0.51
2020-06-29 0.55 0.52 0.52 0.53 2521700.0 0.53
2020-06-26 0.55 0.48 0.52 0.52 25042600.0 0.52
2020-06-25 0.57 0.5 0.57 0.52 5085300.0 0.52
2020-06-24 0.63 0.55 0.63 0.55 5441300.0 0.55
2020-06-23 0.7 0.55 0.65 0.64 17516300.0 0.64
2020-06-22 0.53 0.49 0.51 0.52 2364300.0 0.52
2020-06-19 0.55 0.5 0.55 0.5 2918700.0 0.5
2020-06-18 0.56 0.51 0.56 0.53 2312100.0 0.53
2020-06-17 0.62 0.57 0.62 0.57 1462700.0 0.57
2020-06-16 0.62 0.58 0.61 0.59 1419600.0 0.59
2020-06-15 0.62 0.57 0.61 0.58 2703700.0 0.58
2020-06-12 0.67 0.61 0.67 0.62 1829800.0 0.62
2020-06-11 0.69 0.6 0.69 0.6 4015800.0 0.6
2020-06-10 0.74 0.66 0.68 0.73 4565700.0 0.73
2020-06-09 0.66 0.61 0.64 0.65 2256400.0 0.65
2020-06-08 0.65 0.61 0.65 0.62 2507600.0 0.62
2020-06-05 0.61 0.57 0.6 0.59 2706300.0 0.59
2020-06-04 0.6 0.57 0.57 0.59 1945200.0 0.59
2020-06-03 0.62 0.55 0.59 0.57 2415600.0 0.57
2020-06-02 0.56 0.54 0.56 0.56 1495700.0 0.56
2020-06-01 0.56 0.51 0.52 0.53 1854600.0 0.53
2020-05-29 0.53 0.49 0.51 0.51 2013100.0 0.51
2020-05-28 0.58 0.52 0.57 0.52 2255100.0 0.52
2020-05-27 0.55 0.45 0.48 0.55 5231200.0 0.55
2020-05-26 0.49 0.47 0.49 0.48 1295000.0 0.48
2020-05-22 0.48 0.46 0.46 0.47 1092600.0 0.47
2020-05-21 0.48 0.46 0.48 0.46 712700.0 0.46
2020-05-20 0.48 0.45 0.46 0.47 1639100.0 0.47
2020-05-19 0.46 0.45 0.45 0.46 1139300.0 0.46
2020-05-18 0.47 0.44 0.46 0.47 2111600.0 0.47
2020-05-15 0.46 0.44 0.46 0.45 1640700.0 0.45
2020-05-14 0.46 0.43 0.45 0.45 2065400.0 0.45
2020-05-13 0.47 0.45 0.46 0.45 1553300.0 0.45
2020-05-12 0.49 0.45 0.49 0.45 1801600.0 0.45
2020-05-11 0.48 0.46 0.47 0.46 1844200.0 0.46
2020-05-08 0.48 0.45 0.46 0.46 1466600.0 0.46
2020-05-07 0.47 0.44 0.46 0.46 1509800.0 0.46
2020-05-06 0.49 0.45 0.49 0.46 726500.0 0.46
2020-05-05 0.47 0.45 0.46 0.46 938600.0 0.46
2020-05-04 0.47 0.45 0.47 0.46 1026600.0 0.46
2020-05-01 0.5 0.45 0.48 0.46 1191300.0 0.46
2020-04-30 0.52 0.47 0.52 0.48 1528700.0 0.48
2020-04-29 0.51 0.47 0.49 0.5 1869300.0 0.5
2020-04-28 0.48 0.44 0.46 0.48 1067900.0 0.48
2020-04-27 0.46 0.44 0.45 0.46 1125700.0 0.46
2020-04-24 0.45 0.42 0.44 0.44 819800.0 0.44
2020-04-23 0.44 0.42 0.43 0.42 658700.0 0.42
2020-04-22 0.44 0.42 0.43 0.43 672700.0 0.43
2020-04-21 0.44 0.41 0.42 0.42 839700.0 0.42
2020-04-20 0.46 0.42 0.45 0.43 935100.0 0.43
2020-04-17 0.46 0.43 0.45 0.46 1040800.0 0.46
2020-04-16 0.46 0.42 0.46 0.44 1826600.0 0.44
2020-04-15 0.48 0.45 0.47 0.45 986900.0 0.45
2020-04-14 0.49 0.45 0.46 0.49 1063200.0 0.49
2020-04-13 0.47 0.43 0.46 0.46 1064200.0 0.46
2020-04-09 0.45 0.42 0.42 0.45 1474300.0 0.45
2020-04-08 0.45 0.41 0.42 0.42 1482900.0 0.42
2020-04-07 0.46 0.41 0.46 0.41 913400.0 0.41
2020-04-06 0.44 0.41 0.42 0.44 1112500.0 0.44
2020-04-03 0.43 0.39 0.43 0.42 772400.0 0.42
2020-04-02 0.42 0.39 0.42 0.42 1268100.0 0.42
2020-04-01 0.43 0.4 0.4 0.41 1281600.0 0.41
2020-03-31 0.45 0.41 0.44 0.42 1363900.0 0.42
2020-03-30 0.46 0.42 0.44 0.46 826500.0 0.46
2020-03-27 0.47 0.43 0.47 0.43 922900.0 0.43
2020-03-26 0.47 0.42 0.44 0.47 1226500.0 0.47
2020-03-25 0.48 0.41 0.48 0.44 1675100.0 0.44
2020-03-24 0.44 0.39 0.4 0.44 1208600.0 0.44
2020-03-23 0.41 0.38 0.4 0.39 1475400.0 0.39
2020-03-20 0.43 0.39 0.4 0.4 1671700.0 0.4
2020-03-19 0.4 0.36 0.36 0.4 1625000.0 0.4
2020-03-18 0.4 0.36 0.4 0.36 2311000.0 0.36
2020-03-17 0.43 0.4 0.41 0.41 1705300.0 0.41
2020-03-16 0.45 0.4 0.42 0.42 2419800.0 0.42
2020-03-13 0.49 0.42 0.45 0.46 1689300.0 0.46
2020-03-12 0.48 0.43 0.45 0.43 3035900.0 0.43
2020-03-11 0.52 0.49 0.51 0.51 1461300.0 0.51
2020-03-10 0.52 0.5 0.5 0.51 2309600.0 0.51
2020-03-09 0.51 0.48 0.51 0.49 2218100.0 0.49
2020-03-06 0.57 0.51 0.53 0.54 1624800.0 0.54
2020-03-05 0.59 0.53 0.54 0.54 2269300.0 0.54
2020-03-04 0.53 0.5 0.5 0.53 2499100.0 0.53
2020-03-03 0.5 0.48 0.5 0.49 1213800.0 0.49
2020-03-02 0.5 0.47 0.5 0.49 1791900.0 0.49
2020-02-28 0.54 0.44 0.45 0.51 2752000.0 0.51
2020-02-27 0.51 0.46 0.51 0.46 3106400.0 0.46
2020-02-26 0.55 0.51 0.55 0.52 2199100.0 0.52
2020-02-25 0.57 0.55 0.57 0.56 2254900.0 0.56
2020-02-24 0.6 0.55 0.59 0.57 1722700.0 0.57
2020-02-21 0.63 0.59 0.63 0.59 1582000.0 0.59
2020-02-20 0.63 0.59 0.59 0.62 1699700.0 0.62
2020-02-19 0.6 0.58 0.6 0.59 1225200.0 0.59
2020-02-18 0.6 0.58 0.58 0.6 868200.0 0.6