NYSE American - Nasdaq Real Time Price • USD
Palatin Technologies, Inc. (PTN)
At close: 4:00 PM EDT
After hours: 6:55 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 1.7200 | 1.7399 | 1.6600 | 1.7200 | 1.7200 | 75,584 |
| Apr 24, 2024 | 1.7500 | 1.7700 | 1.7200 | 1.7300 | 1.7300 | 60,800 |
| Apr 23, 2024 | 1.7200 | 1.8400 | 1.7000 | 1.7500 | 1.7500 | 143,700 |
| Apr 22, 2024 | 1.8400 | 1.9000 | 1.7000 | 1.7200 | 1.7200 | 207,800 |
| Apr 19, 2024 | 1.8900 | 1.9500 | 1.8400 | 1.8400 | 1.8400 | 154,800 |
| Apr 18, 2024 | 1.8900 | 1.9500 | 1.8600 | 1.8900 | 1.8900 | 180,600 |
| Apr 17, 2024 | 1.8800 | 1.9400 | 1.8200 | 1.9000 | 1.9000 | 234,300 |
| Apr 16, 2024 | 1.8700 | 1.9100 | 1.8100 | 1.8700 | 1.8700 | 240,700 |
| Apr 15, 2024 | 1.9400 | 1.9800 | 1.8100 | 1.8200 | 1.8200 | 295,900 |
| Apr 12, 2024 | 1.9900 | 2.0300 | 1.8500 | 1.9200 | 1.9200 | 319,800 |
| Apr 11, 2024 | 1.8700 | 2.0300 | 1.8700 | 2.0000 | 2.0000 | 304,000 |
| Apr 10, 2024 | 2.1100 | 2.1100 | 1.7500 | 1.8700 | 1.8700 | 496,500 |
| Apr 9, 2024 | 2.1000 | 2.1700 | 1.9100 | 2.0800 | 2.0800 | 826,800 |
| Apr 8, 2024 | 1.8000 | 2.8800 | 1.8000 | 2.0200 | 2.0200 | 12,681,100 |
| Apr 5, 2024 | 1.7500 | 1.7700 | 1.6900 | 1.7600 | 1.7600 | 94,400 |
| Apr 4, 2024 | 1.7200 | 1.8000 | 1.6600 | 1.7400 | 1.7400 | 106,100 |
| Apr 3, 2024 | 1.6800 | 1.7200 | 1.6400 | 1.7000 | 1.7000 | 98,200 |
| Apr 2, 2024 | 1.8000 | 1.8200 | 1.6800 | 1.7200 | 1.7200 | 106,100 |
| Apr 1, 2024 | 1.8600 | 1.9000 | 1.7500 | 1.7600 | 1.7600 | 71,100 |
| Mar 28, 2024 | 1.6100 | 1.9200 | 1.6100 | 1.8700 | 1.8700 | 397,700 |
| Mar 27, 2024 | 1.6300 | 1.6700 | 1.5800 | 1.6000 | 1.6000 | 112,900 |
| Mar 26, 2024 | 1.5500 | 1.6500 | 1.5300 | 1.6200 | 1.6200 | 187,100 |
| Mar 25, 2024 | 1.5600 | 1.6000 | 1.5200 | 1.5200 | 1.5200 | 104,600 |
| Mar 22, 2024 | 1.5700 | 1.6200 | 1.5100 | 1.5500 | 1.5500 | 150,400 |
| Mar 21, 2024 | 1.5800 | 1.6600 | 1.5500 | 1.6200 | 1.6200 | 165,600 |
| Mar 20, 2024 | 1.6000 | 1.6000 | 1.4600 | 1.5700 | 1.5700 | 254,700 |
| Mar 19, 2024 | 1.5800 | 1.6300 | 1.5300 | 1.5600 | 1.5600 | 163,300 |
| Mar 18, 2024 | 1.5500 | 1.7300 | 1.5200 | 1.6000 | 1.6000 | 369,400 |
| Mar 15, 2024 | 1.5400 | 1.6300 | 1.5100 | 1.5400 | 1.5400 | 377,400 |
| Mar 14, 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 265,800 |
| Mar 13, 2024 | 1.7000 | 1.7100 | 1.6000 | 1.6000 | 1.6000 | 185,500 |
| Mar 12, 2024 | 1.7500 | 1.7600 | 1.6400 | 1.6700 | 1.6700 | 188,300 |
| Mar 11, 2024 | 1.8800 | 1.8800 | 1.6300 | 1.7100 | 1.7100 | 470,900 |
| Mar 8, 2024 | 1.9300 | 1.9800 | 1.7900 | 1.8400 | 1.8400 | 504,900 |
| Mar 7, 2024 | 1.8800 | 1.9400 | 1.8300 | 1.8900 | 1.8900 | 148,800 |
| Mar 6, 2024 | 1.9800 | 2.0200 | 1.8300 | 1.8600 | 1.8600 | 541,300 |
| Mar 5, 2024 | 1.9800 | 2.1400 | 1.9600 | 1.9700 | 1.9700 | 359,700 |
| Mar 4, 2024 | 2.2400 | 2.2600 | 1.9500 | 1.9800 | 1.9800 | 875,400 |
| Mar 1, 2024 | 2.0400 | 2.3400 | 2.0200 | 2.2000 | 2.2000 | 979,700 |
| Feb 29, 2024 | 2.2900 | 2.3000 | 1.8500 | 2.0100 | 2.0100 | 1,550,500 |
| Feb 28, 2024 | 2.2000 | 2.7600 | 2.0400 | 2.4500 | 2.4500 | 3,931,900 |
| Feb 27, 2024 | 3.6500 | 3.9900 | 3.5600 | 3.9700 | 3.9700 | 719,900 |
| Feb 26, 2024 | 3.1100 | 3.6700 | 3.0200 | 3.6200 | 3.6200 | 944,400 |
| Feb 23, 2024 | 3.1200 | 3.1900 | 2.9600 | 3.1300 | 3.1300 | 386,000 |
| Feb 22, 2024 | 3.0700 | 3.1900 | 2.9700 | 3.1900 | 3.1900 | 333,400 |
| Feb 21, 2024 | 3.2100 | 3.3000 | 2.8600 | 2.9800 | 2.9800 | 593,100 |
| Feb 20, 2024 | 3.0900 | 3.3700 | 3.0000 | 3.2400 | 3.2400 | 789,200 |
| Feb 16, 2024 | 3.2600 | 3.2800 | 2.9500 | 3.0200 | 3.0200 | 999,700 |
| Feb 15, 2024 | 4.0300 | 4.0400 | 3.0500 | 3.1500 | 3.1500 | 1,342,800 |
| Feb 14, 2024 | 4.0000 | 4.1800 | 3.9600 | 4.1400 | 4.1400 | 371,000 |
| Feb 13, 2024 | 4.0000 | 4.0700 | 3.7600 | 3.9500 | 3.9500 | 418,100 |
| Feb 12, 2024 | 4.3300 | 4.6500 | 4.1000 | 4.1000 | 4.1000 | 414,100 |
| Feb 9, 2024 | 4.0700 | 4.2500 | 3.9500 | 4.2500 | 4.2500 | 390,400 |
| Feb 8, 2024 | 4.0500 | 4.2000 | 3.7200 | 4.0200 | 4.0200 | 404,200 |
| Feb 7, 2024 | 4.2000 | 4.2000 | 3.8100 | 4.0900 | 4.0900 | 385,000 |
| Feb 6, 2024 | 4.1500 | 4.2800 | 3.9000 | 4.1700 | 4.1700 | 324,600 |
| Feb 5, 2024 | 3.8000 | 4.3900 | 3.6300 | 4.0700 | 4.0700 | 929,800 |
| Feb 2, 2024 | 3.9000 | 3.9000 | 3.3300 | 3.7800 | 3.7800 | 546,000 |
| Feb 1, 2024 | 4.2900 | 4.2900 | 3.4500 | 3.6100 | 3.6100 | 637,900 |
| Jan 31, 2024 | 5.1300 | 5.2200 | 4.1300 | 4.2100 | 4.2100 | 928,100 |
| Jan 30, 2024 | 4.9600 | 5.1500 | 4.5600 | 4.8800 | 4.8800 | 901,300 |
| Jan 29, 2024 | 4.4200 | 5.6500 | 4.3700 | 5.4600 | 5.4600 | 979,800 |
| Jan 26, 2024 | 4.0100 | 4.4000 | 3.8100 | 4.3300 | 4.3300 | 430,300 |
| Jan 25, 2024 | 3.9000 | 4.0000 | 3.6500 | 4.0000 | 4.0000 | 229,000 |
| Jan 24, 2024 | 3.8700 | 4.0100 | 3.6000 | 3.8200 | 3.8200 | 303,900 |
| Jan 23, 2024 | 3.7100 | 3.9000 | 3.5100 | 3.8100 | 3.8100 | 241,300 |
| Jan 22, 2024 | 3.7000 | 4.0700 | 3.4500 | 3.6700 | 3.6700 | 800,500 |
| Jan 19, 2024 | 2.9500 | 3.7200 | 2.9500 | 3.6800 | 3.6800 | 699,800 |
| Jan 18, 2024 | 2.9400 | 2.9700 | 2.7700 | 2.9200 | 2.9200 | 227,300 |
| Jan 17, 2024 | 2.9500 | 2.9900 | 2.8000 | 2.9200 | 2.9200 | 194,800 |
| Jan 16, 2024 | 2.9400 | 3.0500 | 2.8100 | 2.8800 | 2.8800 | 199,300 |
| Jan 12, 2024 | 2.8300 | 2.9300 | 2.7100 | 2.8000 | 2.8000 | 238,800 |
| Jan 11, 2024 | 2.9000 | 2.9500 | 2.6300 | 2.7700 | 2.7700 | 219,000 |
| Jan 10, 2024 | 2.9500 | 3.1500 | 2.8000 | 2.8500 | 2.8500 | 115,300 |
| Jan 9, 2024 | 3.0300 | 3.3600 | 2.8500 | 2.9300 | 2.9300 | 698,100 |
| Jan 8, 2024 | 2.8000 | 3.1200 | 2.5300 | 3.1000 | 3.1000 | 442,000 |
| Jan 5, 2024 | 2.6600 | 2.9500 | 2.4400 | 2.7500 | 2.7500 | 420,400 |
| Jan 4, 2024 | 3.3700 | 3.4400 | 2.5600 | 2.6200 | 2.6200 | 673,500 |
| Jan 3, 2024 | 3.8600 | 3.9000 | 3.3000 | 3.4500 | 3.4500 | 192,400 |
| Jan 2, 2024 | 3.9600 | 4.0900 | 3.5300 | 3.8600 | 3.8600 | 330,700 |
| Dec 29, 2023 | 3.7000 | 3.9800 | 3.2500 | 3.9800 | 3.9800 | 478,500 |
| Dec 28, 2023 | 4.2000 | 4.2200 | 3.7500 | 3.8700 | 3.8700 | 839,400 |
| Dec 27, 2023 | 3.4000 | 4.2400 | 3.3500 | 3.9100 | 3.9100 | 1,285,100 |
| Dec 26, 2023 | 2.8900 | 3.4500 | 2.8900 | 3.3000 | 3.3000 | 538,600 |
| Dec 22, 2023 | 2.6000 | 2.9400 | 2.5900 | 2.8800 | 2.8800 | 354,500 |
| Dec 21, 2023 | 2.4500 | 2.6900 | 2.3700 | 2.5600 | 2.5600 | 246,300 |
| Dec 20, 2023 | 2.3000 | 2.7100 | 2.2700 | 2.4700 | 2.4700 | 969,000 |
| Dec 19, 2023 | 2.4300 | 2.5500 | 2.3800 | 2.4200 | 2.4200 | 62,200 |
| Dec 18, 2023 | 2.6700 | 2.7300 | 2.3200 | 2.4300 | 2.4300 | 192,600 |
| Dec 15, 2023 | 2.6200 | 2.7400 | 2.5000 | 2.6500 | 2.6500 | 131,900 |
| Dec 14, 2023 | 2.6900 | 2.7800 | 2.6000 | 2.6400 | 2.6400 | 105,300 |
| Dec 13, 2023 | 2.6700 | 2.7500 | 2.5000 | 2.6000 | 2.6000 | 86,200 |
| Dec 12, 2023 | 2.7500 | 2.9900 | 2.4500 | 2.5200 | 2.5200 | 151,300 |
| Dec 11, 2023 | 3.0200 | 3.3900 | 2.6500 | 2.6800 | 2.6800 | 284,200 |
| Dec 8, 2023 | 2.7000 | 3.2800 | 2.6700 | 3.0200 | 3.0200 | 401,000 |
| Dec 7, 2023 | 2.5900 | 2.7300 | 2.5300 | 2.6600 | 2.6600 | 110,700 |
| Dec 6, 2023 | 2.3600 | 2.7500 | 2.3600 | 2.5700 | 2.5700 | 175,700 |
| Dec 5, 2023 | 2.3300 | 2.4900 | 2.2500 | 2.3600 | 2.3600 | 171,100 |
| Dec 4, 2023 | 2.2100 | 2.5200 | 2.2100 | 2.3600 | 2.3600 | 258,400 |
| Dec 1, 2023 | 1.9500 | 2.2200 | 1.9500 | 2.2200 | 2.2200 | 134,500 |
| Nov 30, 2023 | 1.9900 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 27,800 |
| Nov 29, 2023 | 1.9000 | 2.0500 | 1.8800 | 1.9600 | 1.9600 | 124,000 |
| Nov 28, 2023 | 1.9100 | 1.9900 | 1.8600 | 1.9100 | 1.9100 | 53,100 |
| Nov 27, 2023 | 1.9700 | 2.0400 | 1.9000 | 1.9200 | 1.9200 | 41,000 |
| Nov 24, 2023 | 2.0000 | 2.0300 | 1.9300 | 2.0000 | 2.0000 | 28,300 |
| Nov 22, 2023 | 1.9500 | 2.0100 | 1.9000 | 1.9900 | 1.9900 | 43,800 |
| Nov 21, 2023 | 1.8900 | 2.0200 | 1.8900 | 2.0100 | 2.0100 | 53,300 |
| Nov 20, 2023 | 1.9700 | 2.0300 | 1.8700 | 1.9500 | 1.9500 | 103,800 |
| Nov 17, 2023 | 1.9300 | 1.9800 | 1.8500 | 1.9600 | 1.9600 | 87,900 |
| Nov 16, 2023 | 2.0100 | 2.0200 | 1.8500 | 1.9300 | 1.9300 | 40,800 |
| Nov 15, 2023 | 1.9400 | 2.0400 | 1.8900 | 1.9900 | 1.9900 | 52,700 |
| Nov 14, 2023 | 1.9500 | 2.0000 | 1.8500 | 1.9200 | 1.9200 | 139,500 |
| Nov 13, 2023 | 2.0500 | 2.1000 | 1.9800 | 2.0100 | 2.0100 | 30,500 |
| Nov 10, 2023 | 1.9900 | 2.0500 | 1.8600 | 2.0000 | 2.0000 | 54,400 |
| Nov 9, 2023 | 2.0000 | 2.0500 | 1.8100 | 1.9200 | 1.9200 | 105,600 |
| Nov 8, 2023 | 2.0400 | 2.1100 | 1.9300 | 2.0000 | 2.0000 | 29,700 |
| Nov 7, 2023 | 2.0900 | 2.1100 | 1.9700 | 2.0200 | 2.0200 | 105,600 |
| Nov 6, 2023 | 2.1200 | 2.1400 | 2.0500 | 2.0800 | 2.0800 | 55,400 |
| Nov 3, 2023 | 2.1800 | 2.2800 | 2.0500 | 2.1200 | 2.1200 | 76,100 |
| Nov 2, 2023 | 2.1100 | 2.2300 | 2.1100 | 2.1600 | 2.1600 | 61,900 |
| Nov 1, 2023 | 2.0400 | 2.1700 | 2.0000 | 2.1100 | 2.1100 | 87,800 |
| Oct 31, 2023 | 2.0200 | 2.3000 | 1.9600 | 2.0600 | 2.0600 | 268,300 |
| Oct 30, 2023 | 1.9700 | 2.0400 | 1.9600 | 2.0200 | 2.0200 | 26,200 |
| Oct 27, 2023 | 2.0400 | 2.1400 | 1.9500 | 1.9600 | 1.9600 | 57,000 |
| Oct 26, 2023 | 1.9900 | 2.1600 | 1.9500 | 2.0200 | 2.0200 | 79,100 |
| Oct 25, 2023 | 2.0700 | 2.1700 | 1.9000 | 2.0000 | 2.0000 | 225,700 |
| Oct 24, 2023 | 2.0800 | 2.2500 | 2.0400 | 2.0700 | 2.0700 | 117,100 |
| Oct 23, 2023 | 1.9900 | 2.1700 | 1.9800 | 2.0700 | 2.0700 | 360,900 |
| Oct 20, 2023 | 2.1700 | 2.6000 | 2.1700 | 2.4000 | 2.4000 | 752,400 |
| Oct 19, 2023 | 1.7500 | 2.3400 | 1.6800 | 2.1200 | 2.1200 | 925,200 |
| Oct 18, 2023 | 1.7000 | 1.8000 | 1.6000 | 1.7300 | 1.7300 | 694,500 |
| Oct 17, 2023 | 1.7200 | 1.8200 | 1.7100 | 1.7600 | 1.7600 | 31,000 |
| Oct 16, 2023 | 1.7400 | 1.8400 | 1.6900 | 1.7500 | 1.7500 | 70,400 |
| Oct 13, 2023 | 1.7300 | 1.8100 | 1.6000 | 1.7300 | 1.7300 | 116,000 |
| Oct 12, 2023 | 1.6500 | 1.7700 | 1.6500 | 1.7300 | 1.7300 | 28,100 |
| Oct 11, 2023 | 1.7000 | 1.7200 | 1.6300 | 1.6500 | 1.6500 | 32,100 |
| Oct 10, 2023 | 1.6900 | 1.8400 | 1.6700 | 1.6700 | 1.6700 | 45,200 |
| Oct 9, 2023 | 1.7600 | 1.8000 | 1.6700 | 1.7200 | 1.7200 | 20,900 |
| Oct 6, 2023 | 1.8000 | 1.8100 | 1.7500 | 1.7600 | 1.7600 | 27,100 |
| Oct 5, 2023 | 1.7400 | 1.8100 | 1.6700 | 1.8100 | 1.8100 | 59,100 |
| Oct 4, 2023 | 1.7000 | 1.8400 | 1.7000 | 1.7300 | 1.7300 | 56,400 |
| Oct 3, 2023 | 1.6900 | 1.7500 | 1.6200 | 1.7500 | 1.7500 | 54,600 |
| Oct 2, 2023 | 1.5300 | 1.8000 | 1.5300 | 1.7100 | 1.7100 | 190,200 |
| Sep 29, 2023 | 1.4500 | 1.5600 | 1.4500 | 1.5100 | 1.5100 | 118,300 |
| Sep 28, 2023 | 1.6500 | 1.6500 | 1.4300 | 1.5000 | 1.5000 | 150,300 |
| Sep 27, 2023 | 1.5600 | 1.7000 | 1.5200 | 1.6500 | 1.6500 | 102,000 |
| Sep 26, 2023 | 1.4600 | 1.6000 | 1.4500 | 1.5200 | 1.5200 | 55,000 |
| Sep 25, 2023 | 1.5000 | 1.5800 | 1.4300 | 1.4500 | 1.4500 | 89,400 |
| Sep 22, 2023 | 1.5400 | 1.6400 | 1.4800 | 1.5000 | 1.5000 | 102,100 |
| Sep 21, 2023 | 1.6300 | 1.6600 | 1.5800 | 1.5900 | 1.5900 | 65,100 |
| Sep 20, 2023 | 1.7400 | 1.9100 | 1.5900 | 1.5900 | 1.5900 | 116,100 |
| Sep 19, 2023 | 1.8400 | 1.8600 | 1.7100 | 1.7800 | 1.7800 | 105,000 |
| Sep 18, 2023 | 1.8900 | 1.9100 | 1.8200 | 1.8600 | 1.8600 | 61,800 |
| Sep 15, 2023 | 2.0500 | 2.1100 | 1.8000 | 1.8000 | 1.8000 | 247,800 |
| Sep 14, 2023 | 2.0200 | 2.0800 | 1.9800 | 2.0600 | 2.0600 | 43,100 |
| Sep 13, 2023 | 2.0100 | 2.0400 | 1.9700 | 1.9700 | 1.9700 | 29,900 |
| Sep 12, 2023 | 2.0500 | 2.0500 | 2.0100 | 2.0100 | 2.0100 | 58,900 |
| Sep 11, 2023 | 2.1000 | 2.1200 | 2.0100 | 2.0100 | 2.0100 | 40,200 |
| Sep 8, 2023 | 2.2200 | 2.2200 | 2.0300 | 2.0800 | 2.0800 | 106,900 |
| Sep 7, 2023 | 2.2900 | 2.3700 | 2.1700 | 2.2400 | 2.2400 | 64,900 |
| Sep 6, 2023 | 2.2700 | 2.4000 | 2.1500 | 2.2800 | 2.2800 | 63,500 |
| Sep 5, 2023 | 2.2300 | 2.5000 | 2.1300 | 2.3400 | 2.3400 | 176,500 |
| Sep 1, 2023 | 2.1200 | 2.1800 | 2.0800 | 2.1100 | 2.1100 | 51,300 |
| Aug 31, 2023 | 2.0300 | 2.2000 | 2.0300 | 2.0600 | 2.0600 | 26,000 |
| Aug 30, 2023 | 2.0100 | 2.1000 | 2.0000 | 2.0000 | 2.0000 | 40,300 |
| Aug 29, 2023 | 2.0300 | 2.0600 | 1.9700 | 2.0200 | 2.0200 | 42,900 |
| Aug 28, 2023 | 2.0600 | 2.1100 | 1.9600 | 2.0200 | 2.0200 | 71,700 |
| Aug 25, 2023 | 2.1700 | 2.1900 | 2.1100 | 2.1100 | 2.1100 | 26,400 |
| Aug 24, 2023 | 2.2500 | 2.2700 | 2.1700 | 2.1900 | 2.1900 | 17,000 |
| Aug 23, 2023 | 2.2400 | 2.2900 | 2.2000 | 2.2300 | 2.2300 | 20,500 |
| Aug 22, 2023 | 2.2500 | 2.3000 | 2.2200 | 2.2800 | 2.2800 | 38,600 |
| Aug 21, 2023 | 2.5100 | 2.5200 | 2.2100 | 2.2400 | 2.2400 | 72,700 |
| Aug 18, 2023 | 2.5200 | 2.5600 | 2.4300 | 2.4500 | 2.4500 | 26,900 |
| Aug 17, 2023 | 2.4400 | 2.5800 | 2.4400 | 2.5600 | 2.5600 | 34,200 |
| Aug 16, 2023 | 2.4800 | 2.5600 | 2.4300 | 2.4500 | 2.4500 | 46,000 |
| Aug 15, 2023 | 2.7800 | 2.8000 | 2.4600 | 2.5100 | 2.5100 | 72,200 |
| Aug 14, 2023 | 2.8000 | 2.9800 | 2.7700 | 2.8100 | 2.8100 | 147,400 |
| Aug 11, 2023 | 2.7600 | 2.8200 | 2.5800 | 2.7700 | 2.7700 | 106,300 |
| Aug 10, 2023 | 2.9000 | 2.9800 | 2.6100 | 2.7500 | 2.7500 | 196,900 |
| Aug 9, 2023 | 2.6800 | 3.2700 | 2.6800 | 2.9100 | 2.9100 | 484,400 |
| Aug 8, 2023 | 2.5000 | 2.8000 | 2.4000 | 2.6400 | 2.6400 | 397,200 |
| Aug 7, 2023 | 2.1300 | 2.7000 | 2.0800 | 2.4400 | 2.4400 | 729,500 |
| Aug 4, 2023 | 2.0000 | 2.0300 | 1.9600 | 1.9700 | 1.9700 | 26,400 |
| Aug 3, 2023 | 2.0200 | 2.0800 | 2.0000 | 2.0000 | 2.0000 | 18,300 |
| Aug 2, 2023 | 2.2000 | 2.2000 | 2.0000 | 2.0400 | 2.0400 | 46,200 |
| Aug 1, 2023 | 2.1600 | 2.1800 | 2.0900 | 2.1400 | 2.1400 | 18,900 |
| Jul 31, 2023 | 1.8900 | 2.2000 | 1.8900 | 2.1400 | 2.1400 | 58,200 |
| Jul 28, 2023 | 1.8700 | 1.9500 | 1.8700 | 1.9100 | 1.9100 | 38,700 |
| Jul 27, 2023 | 2.0200 | 2.0400 | 1.8200 | 1.8400 | 1.8400 | 104,800 |
| Jul 26, 2023 | 1.9600 | 2.0400 | 1.9600 | 2.0300 | 2.0300 | 31,500 |
| Jul 25, 2023 | 1.9500 | 2.0300 | 1.9500 | 1.9700 | 1.9700 | 45,100 |
| Jul 24, 2023 | 2.0300 | 2.0400 | 1.9500 | 2.0000 | 2.0000 | 52,700 |
| Jul 21, 2023 | 2.0500 | 2.1200 | 1.9000 | 2.0500 | 2.0500 | 187,300 |
| Jul 20, 2023 | 2.1900 | 2.4000 | 1.9900 | 2.0400 | 2.0400 | 145,400 |
| Jul 19, 2023 | 2.1500 | 2.2000 | 2.1500 | 2.2000 | 2.2000 | 18,400 |
| Jul 18, 2023 | 2.1400 | 2.2000 | 2.1400 | 2.1900 | 2.1900 | 24,000 |
| Jul 17, 2023 | 2.1300 | 2.2400 | 2.1300 | 2.1800 | 2.1800 | 22,700 |
| Jul 14, 2023 | 2.1800 | 2.2500 | 2.1500 | 2.1900 | 2.1900 | 24,300 |
| Jul 13, 2023 | 2.2300 | 2.2500 | 2.1400 | 2.2000 | 2.2000 | 94,800 |
| Jul 12, 2023 | 2.3900 | 2.3900 | 2.1900 | 2.2000 | 2.2000 | 23,300 |
| Jul 11, 2023 | 2.2300 | 2.2700 | 2.2000 | 2.2200 | 2.2200 | 82,900 |
| Jul 10, 2023 | 2.4300 | 2.4400 | 2.1700 | 2.1800 | 2.1800 | 66,300 |
| Jul 7, 2023 | 2.2100 | 2.3600 | 2.1600 | 2.2400 | 2.2400 | 109,800 |
| Jul 6, 2023 | 2.2400 | 2.2400 | 2.1300 | 2.1400 | 2.1400 | 30,100 |
| Jul 5, 2023 | 2.1800 | 2.1800 | 2.1000 | 2.1000 | 2.1000 | 32,400 |
| Jul 3, 2023 | 2.1300 | 2.1400 | 2.0600 | 2.1200 | 2.1200 | 16,300 |
| Jun 30, 2023 | 2.1600 | 2.1700 | 2.0500 | 2.1000 | 2.1000 | 31,600 |
| Jun 29, 2023 | 2.1000 | 2.1500 | 2.1000 | 2.1300 | 2.1300 | 12,500 |
| Jun 28, 2023 | 2.1400 | 2.1800 | 2.0700 | 2.1200 | 2.1200 | 33,700 |
| Jun 27, 2023 | 2.0500 | 2.1900 | 2.0400 | 2.1400 | 2.1400 | 37,200 |
| Jun 26, 2023 | 2.2000 | 2.2100 | 2.0300 | 2.0700 | 2.0700 | 47,000 |
| Jun 23, 2023 | 2.2200 | 2.2400 | 2.1500 | 2.1700 | 2.1700 | 36,900 |
| Jun 22, 2023 | 2.1700 | 2.2400 | 2.1700 | 2.2400 | 2.2400 | 18,400 |
| Jun 21, 2023 | 2.1500 | 2.2400 | 2.1500 | 2.1800 | 2.1800 | 37,600 |
| Jun 20, 2023 | 2.2400 | 2.2400 | 2.1700 | 2.1800 | 2.1800 | 96,100 |
| Jun 16, 2023 | 2.2400 | 2.2700 | 2.1800 | 2.1900 | 2.1900 | 62,100 |
| Jun 15, 2023 | 2.2000 | 2.3000 | 2.2000 | 2.2300 | 2.2300 | 32,800 |
| Jun 14, 2023 | 2.3500 | 2.3500 | 2.1500 | 2.1500 | 2.1500 | 68,200 |
| Jun 13, 2023 | 2.2600 | 2.3900 | 2.2600 | 2.2700 | 2.2700 | 48,200 |
| Jun 12, 2023 | 2.3100 | 2.3600 | 2.2700 | 2.3000 | 2.3000 | 29,300 |
| Jun 9, 2023 | 2.4600 | 2.4600 | 2.2500 | 2.2600 | 2.2600 | 33,600 |
| Jun 8, 2023 | 2.2900 | 2.3600 | 2.2900 | 2.3000 | 2.3000 | 67,500 |
| Jun 7, 2023 | 2.2800 | 2.4000 | 2.2500 | 2.2800 | 2.2800 | 48,700 |
| Jun 6, 2023 | 2.3100 | 2.4000 | 2.2800 | 2.2800 | 2.2800 | 18,400 |
| Jun 5, 2023 | 2.3800 | 2.4300 | 2.3000 | 2.3500 | 2.3500 | 39,600 |
| Jun 2, 2023 | 2.3400 | 2.4200 | 2.3000 | 2.3300 | 2.3300 | 30,700 |
| Jun 1, 2023 | 2.3900 | 2.4800 | 2.2500 | 2.2700 | 2.2700 | 46,200 |
| May 31, 2023 | 2.5200 | 2.6000 | 2.4500 | 2.4500 | 2.4500 | 27,500 |
| May 30, 2023 | 2.5500 | 2.6700 | 2.4600 | 2.4800 | 2.4800 | 109,500 |
| May 26, 2023 | 2.3500 | 2.5000 | 2.3400 | 2.4400 | 2.4400 | 27,500 |
| May 25, 2023 | 2.4300 | 2.4800 | 2.3400 | 2.3500 | 2.3500 | 73,400 |
| May 24, 2023 | 2.4500 | 2.4600 | 2.3400 | 2.4300 | 2.4300 | 32,800 |
| May 23, 2023 | 2.4800 | 2.5200 | 2.4500 | 2.4600 | 2.4600 | 20,600 |
| May 22, 2023 | 2.5000 | 2.5600 | 2.4500 | 2.4700 | 2.4700 | 92,000 |
| May 19, 2023 | 2.4200 | 2.5100 | 2.4200 | 2.5100 | 2.5100 | 101,900 |
| May 18, 2023 | 2.4400 | 2.5000 | 2.3900 | 2.4500 | 2.4500 | 86,700 |
| May 17, 2023 | 2.6000 | 2.6500 | 2.3500 | 2.4400 | 2.4400 | 29,700 |
| May 16, 2023 | 2.5000 | 2.6900 | 2.3000 | 2.5800 | 2.5800 | 98,600 |
| May 15, 2023 | 2.1900 | 2.6000 | 2.1900 | 2.5900 | 2.5900 | 47,300 |
| May 12, 2023 | 2.2200 | 2.2700 | 2.1800 | 2.2100 | 2.2100 | 38,000 |
| May 11, 2023 | 2.2100 | 2.2500 | 2.2000 | 2.2300 | 2.2300 | 45,400 |
| May 10, 2023 | 2.2700 | 2.3600 | 2.1700 | 2.2200 | 2.2200 | 61,100 |
| May 9, 2023 | 2.2600 | 2.3200 | 2.1600 | 2.2300 | 2.2300 | 68,300 |
| May 8, 2023 | 2.1200 | 2.2800 | 2.1200 | 2.2600 | 2.2600 | 33,000 |
| May 5, 2023 | 2.2300 | 2.2800 | 2.0800 | 2.1000 | 2.1000 | 140,400 |
| May 4, 2023 | 2.1900 | 2.2500 | 2.1500 | 2.2000 | 2.2000 | 81,400 |
| May 3, 2023 | 2.2000 | 2.2300 | 2.1900 | 2.1900 | 2.1900 | 63,900 |
| May 2, 2023 | 2.2900 | 2.2900 | 2.2000 | 2.2000 | 2.2000 | 47,900 |
| May 1, 2023 | 2.3500 | 2.3700 | 2.2300 | 2.2900 | 2.2900 | 59,800 |
| Apr 28, 2023 | 2.3400 | 2.3800 | 2.2500 | 2.2800 | 2.2800 | 150,900 |
| Apr 27, 2023 | 2.3700 | 2.4900 | 2.3200 | 2.3600 | 2.3600 | 79,600 |
| Apr 26, 2023 | 2.3500 | 2.4000 | 2.3500 | 2.3600 | 2.3600 | 15,400 |
Related Tickers
DOMH Dominari Holdings Inc.
2.7000
-3.23%
EYEN Eyenovia, Inc.
0.7113
+21.90%
BRTX BioRestorative Therapies, Inc.
1.2300
-3.15%
NRXP NRx Pharmaceuticals, Inc.
3.1400
+0.64%
BTAI BioXcel Therapeutics, Inc.
2.6100
-3.69%
MBIO Mustang Bio, Inc.
0.3504
+0.09%
VNDA Vanda Pharmaceuticals Inc.
4.4800
-1.75%
CDTX Cidara Therapeutics, Inc.
13.00
+5.78%
FBIO Fortress Biotech, Inc.
1.7200
-3.91%
BLRX BioLineRx Ltd.
0.5753
-6.15%