U.S. markets open in 3 hours 17 minutes
F S&P 500
5,168.50 +13.75 (+0.27%) F Dow Jones
38,916.00 +84.00 (+0.22%) F Nasdaq
18,046.75 +46.00 (+0.26%) E-mini Russell 2000 Index Futur
2,061.00 +15.20 (+0.74%) Petróleo
78.97 +0.86 (+1.10%) Oro
2,329.90 +21.30 (+0.92%)
Palatin Technologies, Inc. (PTN)
NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 2.1000 | 2.1650 | 2.0100 | 2.1100 | 2.1100 | 553,607 |
| 02 may 2024 | 1.9100 | 2.1500 | 1.8900 | 2.0500 | 2.0500 | 651,800 |
| 01 may 2024 | 1.8600 | 1.9500 | 1.8100 | 1.8700 | 1.8700 | 135,600 |
| 30 abr 2024 | 1.7900 | 1.9300 | 1.7900 | 1.8600 | 1.8600 | 147,400 |
| 29 abr 2024 | 1.7600 | 1.8500 | 1.7500 | 1.7900 | 1.7900 | 81,300 |
| 26 abr 2024 | 1.7200 | 1.8300 | 1.6800 | 1.8200 | 1.8200 | 118,900 |
| 25 abr 2024 | 1.7200 | 1.7400 | 1.6600 | 1.7200 | 1.7200 | 75,600 |
| 24 abr 2024 | 1.7500 | 1.7700 | 1.7200 | 1.7300 | 1.7300 | 60,800 |
| 23 abr 2024 | 1.7200 | 1.8400 | 1.7000 | 1.7500 | 1.7500 | 143,700 |
| 22 abr 2024 | 1.8400 | 1.9000 | 1.7000 | 1.7200 | 1.7200 | 207,800 |
| 19 abr 2024 | 1.8900 | 1.9500 | 1.8400 | 1.8400 | 1.8400 | 154,800 |
| 18 abr 2024 | 1.8900 | 1.9500 | 1.8600 | 1.8900 | 1.8900 | 180,600 |
| 17 abr 2024 | 1.8800 | 1.9400 | 1.8200 | 1.9000 | 1.9000 | 234,300 |
| 16 abr 2024 | 1.8700 | 1.9100 | 1.8100 | 1.8700 | 1.8700 | 240,700 |
| 15 abr 2024 | 1.9400 | 1.9800 | 1.8100 | 1.8200 | 1.8200 | 295,900 |
| 12 abr 2024 | 1.9900 | 2.0300 | 1.8500 | 1.9200 | 1.9200 | 319,800 |
| 11 abr 2024 | 1.8700 | 2.0300 | 1.8700 | 2.0000 | 2.0000 | 304,000 |
| 10 abr 2024 | 2.1100 | 2.1100 | 1.7500 | 1.8700 | 1.8700 | 496,500 |
| 09 abr 2024 | 2.1000 | 2.1700 | 1.9100 | 2.0800 | 2.0800 | 826,800 |
| 08 abr 2024 | 1.8000 | 2.8800 | 1.8000 | 2.0200 | 2.0200 | 12,681,100 |
| 05 abr 2024 | 1.7500 | 1.7700 | 1.6900 | 1.7600 | 1.7600 | 94,400 |
| 04 abr 2024 | 1.7200 | 1.8000 | 1.6600 | 1.7400 | 1.7400 | 106,100 |
| 03 abr 2024 | 1.6800 | 1.7200 | 1.6400 | 1.7000 | 1.7000 | 98,200 |
| 02 abr 2024 | 1.8000 | 1.8200 | 1.6800 | 1.7200 | 1.7200 | 106,100 |
| 01 abr 2024 | 1.8600 | 1.9000 | 1.7500 | 1.7600 | 1.7600 | 71,100 |
| 28 mar 2024 | 1.6100 | 1.9200 | 1.6100 | 1.8700 | 1.8700 | 397,700 |
| 27 mar 2024 | 1.6300 | 1.6700 | 1.5800 | 1.6000 | 1.6000 | 112,900 |
| 26 mar 2024 | 1.5500 | 1.6500 | 1.5300 | 1.6200 | 1.6200 | 187,100 |
| 25 mar 2024 | 1.5600 | 1.6000 | 1.5200 | 1.5200 | 1.5200 | 104,600 |
| 22 mar 2024 | 1.5700 | 1.6200 | 1.5100 | 1.5500 | 1.5500 | 150,400 |
| 21 mar 2024 | 1.5800 | 1.6600 | 1.5500 | 1.6200 | 1.6200 | 165,600 |
| 20 mar 2024 | 1.6000 | 1.6000 | 1.4600 | 1.5700 | 1.5700 | 254,700 |
| 19 mar 2024 | 1.5800 | 1.6300 | 1.5300 | 1.5600 | 1.5600 | 163,300 |
| 18 mar 2024 | 1.5500 | 1.7300 | 1.5200 | 1.6000 | 1.6000 | 369,400 |
| 15 mar 2024 | 1.5400 | 1.6300 | 1.5100 | 1.5400 | 1.5400 | 377,400 |
| 14 mar 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 265,800 |
| 13 mar 2024 | 1.7000 | 1.7100 | 1.6000 | 1.6000 | 1.6000 | 185,500 |
| 12 mar 2024 | 1.7500 | 1.7600 | 1.6400 | 1.6700 | 1.6700 | 188,300 |
| 11 mar 2024 | 1.8800 | 1.8800 | 1.6300 | 1.7100 | 1.7100 | 470,900 |
| 08 mar 2024 | 1.9300 | 1.9800 | 1.7900 | 1.8400 | 1.8400 | 504,900 |
| 07 mar 2024 | 1.8800 | 1.9400 | 1.8300 | 1.8900 | 1.8900 | 148,800 |
| 06 mar 2024 | 1.9800 | 2.0200 | 1.8300 | 1.8600 | 1.8600 | 541,300 |
| 05 mar 2024 | 1.9800 | 2.1400 | 1.9600 | 1.9700 | 1.9700 | 359,700 |
| 04 mar 2024 | 2.2400 | 2.2600 | 1.9500 | 1.9800 | 1.9800 | 875,400 |
| 01 mar 2024 | 2.0400 | 2.3400 | 2.0200 | 2.2000 | 2.2000 | 979,700 |
| 29 feb 2024 | 2.2900 | 2.3000 | 1.8500 | 2.0100 | 2.0100 | 1,550,500 |
| 28 feb 2024 | 2.2000 | 2.7600 | 2.0400 | 2.4500 | 2.4500 | 3,931,900 |
| 27 feb 2024 | 3.6500 | 3.9900 | 3.5600 | 3.9700 | 3.9700 | 719,900 |
| 26 feb 2024 | 3.1100 | 3.6700 | 3.0200 | 3.6200 | 3.6200 | 944,400 |
| 23 feb 2024 | 3.1200 | 3.1900 | 2.9600 | 3.1300 | 3.1300 | 386,000 |
| 22 feb 2024 | 3.0700 | 3.1900 | 2.9700 | 3.1900 | 3.1900 | 333,400 |
| 21 feb 2024 | 3.2100 | 3.3000 | 2.8600 | 2.9800 | 2.9800 | 593,100 |
| 20 feb 2024 | 3.0900 | 3.3700 | 3.0000 | 3.2400 | 3.2400 | 789,200 |
| 16 feb 2024 | 3.2600 | 3.2800 | 2.9500 | 3.0200 | 3.0200 | 999,700 |
| 15 feb 2024 | 4.0300 | 4.0400 | 3.0500 | 3.1500 | 3.1500 | 1,342,800 |
| 14 feb 2024 | 4.0000 | 4.1800 | 3.9600 | 4.1400 | 4.1400 | 371,000 |
| 13 feb 2024 | 4.0000 | 4.0700 | 3.7600 | 3.9500 | 3.9500 | 418,100 |
| 12 feb 2024 | 4.3300 | 4.6500 | 4.1000 | 4.1000 | 4.1000 | 414,100 |
| 09 feb 2024 | 4.0700 | 4.2500 | 3.9500 | 4.2500 | 4.2500 | 390,400 |
| 08 feb 2024 | 4.0500 | 4.2000 | 3.7200 | 4.0200 | 4.0200 | 404,200 |
| 07 feb 2024 | 4.2000 | 4.2000 | 3.8100 | 4.0900 | 4.0900 | 385,000 |
| 06 feb 2024 | 4.1500 | 4.2800 | 3.9000 | 4.1700 | 4.1700 | 324,600 |
| 05 feb 2024 | 3.8000 | 4.3900 | 3.6300 | 4.0700 | 4.0700 | 929,800 |
| 02 feb 2024 | 3.9000 | 3.9000 | 3.3300 | 3.7800 | 3.7800 | 546,000 |
| 01 feb 2024 | 4.2900 | 4.2900 | 3.4500 | 3.6100 | 3.6100 | 637,900 |
| 31 ene 2024 | 5.1300 | 5.2200 | 4.1300 | 4.2100 | 4.2100 | 928,100 |
| 30 ene 2024 | 4.9600 | 5.1500 | 4.5600 | 4.8800 | 4.8800 | 901,300 |
| 29 ene 2024 | 4.4200 | 5.6500 | 4.3700 | 5.4600 | 5.4600 | 979,800 |
| 26 ene 2024 | 4.0100 | 4.4000 | 3.8100 | 4.3300 | 4.3300 | 430,300 |
| 25 ene 2024 | 3.9000 | 4.0000 | 3.6500 | 4.0000 | 4.0000 | 229,000 |
| 24 ene 2024 | 3.8700 | 4.0100 | 3.6000 | 3.8200 | 3.8200 | 303,900 |
| 23 ene 2024 | 3.7100 | 3.9000 | 3.5100 | 3.8100 | 3.8100 | 241,300 |
| 22 ene 2024 | 3.7000 | 4.0700 | 3.4500 | 3.6700 | 3.6700 | 800,500 |
| 19 ene 2024 | 2.9500 | 3.7200 | 2.9500 | 3.6800 | 3.6800 | 699,800 |
| 18 ene 2024 | 2.9400 | 2.9700 | 2.7700 | 2.9200 | 2.9200 | 227,300 |
| 17 ene 2024 | 2.9500 | 2.9900 | 2.8000 | 2.9200 | 2.9200 | 194,800 |
| 16 ene 2024 | 2.9400 | 3.0500 | 2.8100 | 2.8800 | 2.8800 | 199,300 |
| 12 ene 2024 | 2.8300 | 2.9300 | 2.7100 | 2.8000 | 2.8000 | 238,800 |
| 11 ene 2024 | 2.9000 | 2.9500 | 2.6300 | 2.7700 | 2.7700 | 219,000 |
| 10 ene 2024 | 2.9500 | 3.1500 | 2.8000 | 2.8500 | 2.8500 | 115,300 |
| 09 ene 2024 | 3.0300 | 3.3600 | 2.8500 | 2.9300 | 2.9300 | 698,100 |
| 08 ene 2024 | 2.8000 | 3.1200 | 2.5300 | 3.1000 | 3.1000 | 442,000 |
| 05 ene 2024 | 2.6600 | 2.9500 | 2.4400 | 2.7500 | 2.7500 | 420,400 |
| 04 ene 2024 | 3.3700 | 3.4400 | 2.5600 | 2.6200 | 2.6200 | 673,500 |
| 03 ene 2024 | 3.8600 | 3.9000 | 3.3000 | 3.4500 | 3.4500 | 192,400 |
| 02 ene 2024 | 3.9600 | 4.0900 | 3.5300 | 3.8600 | 3.8600 | 330,700 |
| 29 dic 2023 | 3.7000 | 3.9800 | 3.2500 | 3.9800 | 3.9800 | 478,500 |
| 28 dic 2023 | 4.2000 | 4.2200 | 3.7500 | 3.8700 | 3.8700 | 839,400 |
| 27 dic 2023 | 3.4000 | 4.2400 | 3.3500 | 3.9100 | 3.9100 | 1,285,100 |
| 26 dic 2023 | 2.8900 | 3.4500 | 2.8900 | 3.3000 | 3.3000 | 538,600 |
| 22 dic 2023 | 2.6000 | 2.9400 | 2.5900 | 2.8800 | 2.8800 | 354,500 |
| 21 dic 2023 | 2.4500 | 2.6900 | 2.3700 | 2.5600 | 2.5600 | 246,300 |
| 20 dic 2023 | 2.3000 | 2.7100 | 2.2700 | 2.4700 | 2.4700 | 969,000 |
| 19 dic 2023 | 2.4300 | 2.5500 | 2.3800 | 2.4200 | 2.4200 | 62,200 |
| 18 dic 2023 | 2.6700 | 2.7300 | 2.3200 | 2.4300 | 2.4300 | 192,600 |
| 15 dic 2023 | 2.6200 | 2.7400 | 2.5000 | 2.6500 | 2.6500 | 131,900 |
| 14 dic 2023 | 2.6900 | 2.7800 | 2.6000 | 2.6400 | 2.6400 | 105,300 |
| 13 dic 2023 | 2.6700 | 2.7500 | 2.5000 | 2.6000 | 2.6000 | 86,200 |
| 12 dic 2023 | 2.7500 | 2.9900 | 2.4500 | 2.5200 | 2.5200 | 151,300 |
| 11 dic 2023 | 3.0200 | 3.3900 | 2.6500 | 2.6800 | 2.6800 | 284,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.