Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pain Therapeutics (NQ: PTIE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 1.130 1.200 1.130 1.180 455,571 +0.01(+0.85%)
Oct 30, 2018 1.100 1.200 1.050 1.170 736,327 +0.00(+0.00%)
Oct 29, 2018 1.230 1.260 1.130 1.170 897,541 -0.05(-4.10%)
Oct 26, 2018 1.130 1.250 1.110 1.220 1,109,100 +0.05(+4.27%)
Oct 25, 2018 1.150 1.180 1.100 1.170 728,330 +0.03(+2.63%)
Oct 24, 2018 1.200 1.270 1.120 1.140 777,660 -0.08(-6.56%)
Oct 23, 2018 1.220 1.260 1.190 1.220 636,666 -0.02(-1.61%)
Oct 22, 2018 1.270 1.320 1.180 1.240 915,215 -0.05(-3.88%)
Oct 19, 2018 1.360 1.420 1.260 1.290 1,088,600 -0.05(-3.73%)
Oct 18, 2018 1.230 1.440 1.170 1.340 4,097,189 +0.12(+9.84%)
Oct 17, 2018 1.220 1.260 1.190 1.220 893,107 +0.01(+0.83%)
Oct 16, 2018 1.200 1.240 1.160 1.210 742,608 +0.01(+0.83%)
Oct 15, 2018 1.250 1.270 1.150 1.200 865,990 -0.09(-6.98%)
Oct 12, 2018 1.360 1.370 1.260 1.290 814,900 -0.03(-2.27%)
Oct 11, 2018 1.240 1.340 1.200 1.320 1,274,721 +0.06(+4.76%)
Oct 10, 2018 1.320 1.340 1.240 1.260 1,399,666 -0.12(-8.70%)
Oct 09, 2018 1.250 1.670 1.190 1.380 6,834,683 +0.09(+6.98%)
Oct 08, 2018 1.200 1.300 1.160 1.290 1,848,436 -0.03(-2.27%)
Oct 05, 2018 1.430 1.550 1.260 1.320 7,066,300 +0.06(+4.76%)
Oct 04, 2018 2.190 2.230 1.120 1.260 25,498,372 -1.64(-56.55%)
Oct 03, 2018 1.210 2.990 1.210 2.900 59,106,476 +1.94(+202.08%)
Oct 02, 2018 1.020 1.050 0.9500 0.9600 669,184 -0.05(-4.95%)
Oct 01, 2018 1.050 1.060 1.010 1.010 444,453 +0.00(+0.00%)
Sep 28, 2018 1.030 1.050 1.000 1.010 345,400 -0.01(-0.98%)
Sep 27, 2018 1.110 1.110 1.000 1.020 891,864 -0.06(-5.56%)
Sep 26, 2018 1.000 1.120 0.9800 1.080 1,875,514 +0.09(+9.09%)
Sep 25, 2018 0.9800 1.040 0.9600 0.9900 852,421 +0.03(+3.45%)
Sep 24, 2018 0.9520 0.9700 0.9350 0.9570 230,313 +0.01(+0.74%)
Sep 21, 2018 0.9700 0.9800 0.9400 0.9500 205,600 -0.01(-1.15%)
Sep 20, 2018 0.9820 0.9899 0.9600 0.9611 267,424 +0.00(+0.10%)
Sep 19, 2018 0.9700 0.9760 0.9480 0.9601 233,629 +0.01(+0.53%)
Sep 18, 2018 0.9500 0.9650 0.9300 0.9550 171,607 +0.01(+1.06%)
Sep 17, 2018 0.9480 0.9600 0.9250 0.9450 313,252 -0.01(-0.53%)
Sep 14, 2018 0.9500 0.9600 0.9300 0.9500 343,200 -0.01(-1.04%)
Sep 13, 2018 0.9800 1.010 0.9500 0.9600 443,217 -0.01(-1.04%)
Sep 12, 2018 0.9700 1.040 0.9602 0.9701 1,359,234 +0.00(+0.13%)
Sep 11, 2018 0.9600 0.9799 0.9230 0.9688 798,785 -0.00(-0.12%)
Sep 10, 2018 0.9200 1.010 0.9200 0.9700 864,506 +0.01(+1.04%)
Sep 07, 2018 0.9500 0.9600 0.9200 0.9600 426,300 +0.02(+1.60%)
Sep 06, 2018 0.9500 0.9700 0.9151 0.9449 454,872 -0.03(-2.59%)
Sep 05, 2018 0.9500 0.9800 0.9200 0.9700 650,066 -0.01(-1.02%)
Sep 04, 2018 1.040 1.050 0.9400 0.9800 954,613 -0.04(-3.92%)
Aug 31, 2018 1.020 1.020 1.020 0 +0.01(+0.99%)
Aug 30, 2018 0.9900 1.030 0.9500 1.010 1,231,805 +0.03(+3.06%)
Aug 29, 2018 1.050 1.050 0.9500 0.9800 1,449,387 -0.05(-4.85%)
Aug 28, 2018 0.9200 1.040 0.9000 1.030 2,285,929 +0.10(+10.49%)
Aug 27, 2018 0.9799 0.9799 0.9050 0.9322 728,566 -0.03(-2.90%)
Aug 24, 2018 0.8800 0.9800 0.8500 0.9600 1,911,800 +0.09(+10.34%)
Aug 23, 2018 0.8800 0.9000 0.8400 0.8700 655,891 +0.01(+0.58%)
Aug 22, 2018 0.8500 0.9100 0.8100 0.8650 1,100,411 +0.05(+5.49%)
Aug 21, 2018 0.9200 0.9300 0.8100 0.8200 1,719,772 -0.08(-8.89%)
Aug 20, 2018 0.9500 0.9571 0.9000 0.9000 1,171,763 -0.02(-2.17%)
Aug 17, 2018 1.090 1.090 0.8800 0.9200 2,964,800 -0.11(-10.68%)
Aug 16, 2018 1.010 1.100 0.9800 1.030 10,424,985 -0.94(-47.72%)
Aug 15, 2018 1.300 2.340 1.210 1.970 18,874,722 +0.86(+77.48%)
Aug 14, 2018 1.160 1.249 1.020 1.110 223,082 -0.11(-9.02%)
Aug 13, 2018 1.120 1.320 1.100 1.220 616,533 +0.09(+7.96%)
Aug 10, 2018 1.210 1.210 1.080 1.130 197,000 -0.06(-5.04%)
Aug 09, 2018 1.110 1.230 1.110 1.190 132,940 +0.03(+2.59%)
Aug 08, 2018 1.240 1.250 1.056 1.160 325,433 -0.09(-7.20%)
Aug 07, 2018 1.250 1.340 1.240 1.250 738,147 +0.00(+0.00%)
Aug 06, 2018 2.180 2.180 1.220 1.250 1,693,899 -1.16(-48.13%)
Aug 03, 2018 2.530 2.530 2.270 2.410 128,800 +0.02(+0.84%)
Aug 02, 2018 2.700 2.700 2.370 2.390 231,143 -0.11(-4.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.