Palatin (PTNT)

PTNT
🏛️ Estados Unidos →
6.31
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 10.05 10.06 6.31 6.31 0.0M
2025-09-26 10.05 10.05 10.05 10.05 0.0M
2025-09-25 10.05 10.25 10.05 10.25 0.0M
2025-09-24 10.25 10.50 10.15 10.35 0.0M
2025-09-23 9.80 11.70 9.65 10.06 0.0M
2025-09-22 8.64 9.50 8.64 9.19 0.0M
2025-09-19 8.30 8.64 8.30 8.64 0.0M
2025-09-18 8.31 8.50 8.31 8.50 0.0M
2025-09-17 8.31 8.35 8.31 8.35 0.0M
2025-09-16 8.36 8.44 8.36 8.44 0.0M
2025-09-15 8.56 8.56 8.38 8.44 0.0M
2025-09-12 8.65 8.65 8.65 8.65 0.0M
2025-09-11 8.90 8.90 8.59 8.59 0.0M
2025-09-10 8.51 8.80 8.51 8.75 0.0M
2025-09-09 8.50 8.90 8.48 8.62 0.0M
2025-09-08 8.63 8.68 8.63 8.65 0.0M
2025-09-05 8.86 9.04 8.82 9.00 0.0M
2025-09-04 9.49 9.49 9.00 9.00 0.0M
2025-09-03 9.27 9.50 9.03 9.20 0.0M
2025-09-02 10.20 10.20 9.50 9.50 0.0M
2025-08-29 10.26 10.26 10.21 10.21 0.0M
2025-08-28 10.64 10.64 10.21 10.21 0.0M
2025-08-27 10.06 10.88 10.06 10.60 0.0M
2025-08-26 10.25 10.25 10.16 10.16 0.0M
2025-08-25 10.49 10.75 10.25 10.66 0.0M
2025-08-22 10.01 10.49 9.41 9.41 0.0M
2025-08-21 9.99 10.49 9.99 10.01 0.0M
2025-08-20 10.00 10.00 9.30 10.00 0.0M
2025-08-19 8.25 12.48 8.25 10.10 0.0M
2025-08-18 6.00 9.36 6.00 8.75 0.0M
2025-08-15 5.50 5.55 5.45 5.55 0.0M
2025-08-14 6.00 6.00 5.20 5.45 0.0M
2025-08-13 6.75 7.00 5.00 5.60 0.0M
2025-08-12 6.50 7.78 6.50 7.20 0.0M
2025-08-11 9.00 10.00 6.25 8.45 0.0M
2025-08-08 10.59 11.00 9.15 9.15 0.0M
2025-08-07 12.50 13.50 10.59 11.00 0.0M
2025-08-06 8.50 12.50 7.75 12.25 0.0M
2025-08-05 8.27 8.27 7.20 7.60 0.0M
2025-08-04 9.55 9.55 8.10 8.28 0.0M
2025-08-01 9.80 10.10 8.75 9.05 0.0M
2025-07-31 10.50 11.60 9.19 10.50 0.0M
2025-07-30 11.83 12.69 10.10 11.00 0.0M
2025-07-29 11.25 12.00 8.30 11.03 0.0M
2025-07-28 13.00 13.90 10.75 10.80 0.0M
2025-07-25 18.88 19.50 10.10 11.50 0.0M
2025-07-24 17.00 19.51 14.30 19.00 0.1M
2025-07-23 8.50 16.25 8.10 13.50 0.1M
2025-07-22 8.00 8.87 8.00 8.65 0.0M
2025-07-21 8.00 8.47 7.60 8.22 0.0M
2025-07-18 7.05 8.00 6.63 7.88 0.0M
2025-07-17 6.93 7.90 6.93 7.30 0.0M
2025-07-16 6.55 7.25 6.53 6.93 0.0M
2025-07-15 6.50 6.87 6.26 6.53 0.0M
2025-07-14 6.88 6.88 6.26 6.38 0.0M
2025-07-11 7.00 7.20 6.65 6.80 0.0M
2025-07-10 7.01 7.23 6.88 7.12 0.0M
2025-07-09 7.25 7.25 6.88 7.01 0.0M
2025-07-08 7.26 7.38 6.65 7.25 0.0M
2025-07-07 7.43 8.00 6.85 7.53 0.0M
2025-07-03 7.71 8.00 6.26 8.00 0.0M
2025-07-02 7.20 7.85 7.01 7.50 0.0M
2025-07-01 7.48 7.50 7.20 7.38 0.0M
2025-06-30 7.02 7.50 7.00 7.00 0.0M
2025-06-27 7.75 7.75 7.50 7.50 0.0M
2025-06-26 6.50 7.75 6.25 7.75 0.0M
2025-06-25 7.50 8.13 7.06 7.50 0.0M
2025-06-24 7.20 8.13 7.20 7.50 0.0M
2025-06-23 7.63 8.15 7.11 7.50 0.0M
2025-06-20 6.68 8.25 6.60 8.00 0.0M
2025-06-18 5.65 8.32 5.65 7.40 0.0M
2025-06-17 4.90 6.00 4.89 5.65 0.0M
2025-06-16 4.89 5.40 4.89 5.35 0.0M
2025-06-13 4.87 5.50 4.87 5.18 0.0M
2025-06-12 5.47 5.47 4.60 4.87 0.0M
2025-06-11 4.76 5.50 4.76 5.25 0.0M
2025-06-10 5.48 5.50 4.75 5.47 0.0M
2025-06-09 5.00 5.48 4.51 5.48 0.0M
2025-06-06 5.25 5.50 4.58 5.00 0.0M
2025-06-05 5.50 5.50 5.00 5.25 0.0M
2025-06-04 4.82 5.50 4.65 5.50 0.0M
2025-06-03 5.50 5.50 4.60 5.45 0.0M
2025-06-02 4.75 5.50 4.75 5.50 0.0M
2025-05-30 4.65 5.15 4.61 5.00 0.0M
2025-05-29 4.63 5.25 4.63 4.75 0.0M
2025-05-28 5.00 5.00 4.51 4.97 0.0M
2025-05-27 5.13 5.75 4.99 5.13 0.0M
2025-05-23 5.00 6.38 5.00 5.70 0.0M
2025-05-22 5.50 6.00 4.76 5.95 0.0M
2025-05-21 5.85 6.63 4.51 5.95 0.0M
2025-05-20 7.00 7.00 5.50 6.03 0.0M
2025-05-19 6.50 7.00 5.62 7.00 0.0M
2025-05-16 6.78 8.00 6.00 6.50 0.0M
2025-05-15 5.85 8.00 5.50 7.73 0.0M
2025-05-14 4.63 5.95 4.60 5.25 0.0M
2025-05-13 4.25 5.20 4.25 4.57 0.0M
2025-05-12 4.40 6.00 4.25 4.25 0.0M
2025-05-09 5.00 5.41 4.11 4.88 0.0M
2025-05-08 2.50 5.75 1.75 4.10 0.1M
2025-05-07 5.15 5.35 4.33 4.71 0.3M
2025-05-06 9.12 9.25 8.20 8.50 0.1M
2025-05-05 10.71 10.75 8.98 8.99 0.1M
2025-05-02 10.77 11.20 10.48 10.90 0.0M
2025-05-01 9.72 11.00 9.51 10.90 0.0M
2025-04-30 10.03 10.05 9.14 10.00 0.0M
2025-04-29 10.75 10.89 9.88 10.25 0.2M
2025-04-28 10.50 11.00 10.25 10.50 0.0M
2025-04-25 10.40 10.78 10.14 10.35 0.0M
2025-04-24 0.19 0.21 0.19 0.21 0.9M
2025-04-23 0.21 0.22 0.19 0.20 3.1M
2025-04-22 0.21 0.23 0.21 0.21 5.9M
2025-04-21 0.19 0.23 0.19 0.23 3.7M
2025-04-17 0.25 0.25 0.21 0.22 13.1M
2025-04-16 0.20 0.26 0.19 0.25 4.4M
2025-04-15 0.19 0.22 0.18 0.21 5.0M
2025-04-14 0.21 0.22 0.17 0.19 50.1M
2025-04-11 0.30 0.31 0.16 0.17 6.5M
2025-04-10 0.50 0.50 0.42 0.42 1.0M
2025-04-09 0.45 0.50 0.39 0.44 0.5M
2025-04-08 0.49 0.50 0.43 0.44 0.4M
2025-04-07 0.52 0.52 0.40 0.44 1.3M
2025-04-04 0.51 0.55 0.50 0.51 0.3M
2025-04-03 0.54 0.56 0.48 0.53 0.4M
2025-04-02 0.47 0.65 0.45 0.54 1.7M
2025-04-01 0.56 0.56 0.49 0.49 1.1M
2025-03-31 0.65 0.66 0.55 0.58 2.2M
2025-03-28 0.68 0.68 0.62 0.66 2.4M
2025-03-27 0.71 0.74 0.69 0.70 0.5M
2025-03-26 0.76 0.77 0.68 0.72 0.9M
2025-03-25 0.80 0.84 0.73 0.78 6.1M
2025-03-24 0.81 0.83 0.75 0.75 0.3M
2025-03-21 0.78 0.82 0.76 0.81 0.5M
2025-03-20 0.82 0.83 0.76 0.76 0.2M
2025-03-19 0.79 0.84 0.79 0.80 0.2M
2025-03-18 0.78 0.83 0.78 0.80 0.1M
2025-03-17 0.86 0.87 0.76 0.81 0.4M
2025-03-14 0.76 0.84 0.76 0.79 0.5M
2025-03-13 0.77 0.81 0.75 0.76 0.5M
2025-03-12 0.78 0.78 0.73 0.77 0.4M
2025-03-11 0.79 0.80 0.73 0.77 0.5M
2025-03-10 0.81 0.82 0.77 0.77 0.3M
2025-03-07 0.80 0.84 0.77 0.79 0.4M
2025-03-06 0.87 0.87 0.80 0.82 0.7M
2025-03-05 0.90 0.90 0.83 0.85 0.2M
2025-03-04 0.85 0.94 0.82 0.85 0.3M
2025-03-03 0.90 0.92 0.84 0.85 0.3M
2025-02-28 0.94 0.94 0.85 0.91 0.5M
2025-02-27 0.98 0.98 0.89 0.91 0.4M
2025-02-26 0.94 0.98 0.90 0.98 0.3M
2025-02-25 0.95 0.99 0.90 0.92 0.5M
2025-02-24 1.01 1.01 0.91 0.95 0.5M
2025-02-21 1.00 1.04 0.96 1.00 0.8M
2025-02-20 0.99 1.05 0.98 1.02 0.4M
2025-02-19 1.04 1.06 0.99 1.01 0.6M
2025-02-18 1.03 1.08 1.00 1.03 0.7M
2025-02-14 1.04 1.07 0.99 1.00 0.8M
2025-02-13 1.02 1.16 1.00 1.06 1.9M
2025-02-12 0.93 1.01 0.88 0.99 0.9M
2025-02-11 0.91 1.05 0.90 0.99 0.4M
2025-02-10 1.05 1.08 0.90 0.96 1.3M
2025-02-07 1.02 1.15 1.01 1.05 2.2M
2025-02-06 0.88 1.38 0.87 0.99 19.1M
2025-02-05 0.80 0.88 0.80 0.87 0.3M
2025-02-04 0.84 0.87 0.80 0.80 1.0M
2025-02-03 0.89 0.91 0.79 0.80 1.7M
2025-01-31 0.89 0.94 0.89 0.91 0.3M
2025-01-30 0.91 0.95 0.86 0.90 0.3M
2025-01-29 0.91 0.95 0.87 0.91 0.2M
2025-01-28 0.93 0.97 0.89 0.90 0.3M
2025-01-27 0.95 0.95 0.86 0.87 0.4M
2025-01-24 0.95 0.99 0.90 0.96 0.3M
2025-01-23 1.00 1.04 0.94 0.95 0.2M
2025-01-22 1.09 1.09 0.94 0.96 0.5M
2025-01-21 1.08 1.12 1.05 1.10 0.2M
2025-01-17 1.05 1.08 1.03 1.06 0.3M
2025-01-16 1.09 1.14 1.03 1.08 0.3M
2025-01-15 1.14 1.18 1.07 1.08 0.2M
2025-01-14 1.15 1.18 1.07 1.12 0.5M
2025-01-13 1.12 1.19 1.06 1.11 0.2M
2025-01-10 1.24 1.25 1.10 1.13 0.2M
2025-01-08 1.25 1.32 1.12 1.20 0.3M
2025-01-07 1.30 1.40 1.20 1.21 0.3M
2025-01-06 1.43 1.45 1.30 1.32 0.5M
2025-01-03 1.31 1.45 1.31 1.37 0.8M
2025-01-02 1.11 1.30 1.05 1.30 0.6M