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 (%)
Dec 29, 2017 4.000 4.000 4.000 0 -0.16(-3.85%)
Dec 28, 2017 4.115 4.230 4.100 4.160 26,582 -0.10(-2.35%)
Dec 27, 2017 4.230 4.300 4.123 4.260 45,314 +0.03(+0.71%)
Dec 26, 2017 4.260 4.280 4.120 4.230 34,354 +0.00(+0.00%)
Dec 22, 2017 4.151 4.300 4.110 4.230 88,531 -0.02(-0.47%)
Dec 21, 2017 4.140 4.260 4.010 4.250 105,033 +0.14(+3.41%)
Dec 20, 2017 4.090 4.229 4.050 4.110 32,320 -0.10(-2.38%)
Dec 19, 2017 4.180 4.280 4.120 4.210 33,279 +0.01(+0.24%)
Dec 18, 2017 4.450 4.520 4.150 4.200 126,170 +0.01(+0.24%)
Dec 15, 2017 4.300 4.300 4.110 4.190 34,752 -0.01(-0.24%)
Dec 14, 2017 4.400 4.750 4.140 4.200 258,800 -0.05(-1.18%)
Dec 13, 2017 4.250 4.320 4.146 4.250 19,959 +0.04(+0.95%)
Dec 12, 2017 4.160 4.340 4.160 4.210 24,115 +0.04(+0.96%)
Dec 11, 2017 4.180 4.311 4.130 4.170 14,121 -0.07(-1.65%)
Dec 08, 2017 4.090 4.430 4.000 4.240 82,433 +0.19(+4.69%)
Dec 07, 2017 4.090 4.200 4.050 4.050 17,497 -0.05(-1.22%)
Dec 06, 2017 4.220 4.220 4.010 4.100 46,667 -0.09(-2.15%)
Dec 05, 2017 4.120 4.220 4.100 4.190 44,998 +0.09(+2.20%)
Dec 04, 2017 4.060 4.180 4.000 4.100 70,960 +0.04(+0.99%)
Dec 01, 2017 4.060 4.060 3.930 4.060 26,730 +0.04(+1.00%)
Nov 30, 2017 3.980 4.100 3.930 4.020 75,544 +0.03(+0.75%)
Nov 29, 2017 4.130 3.913 3.990 59,477 +0.13(+3.37%)
Nov 28, 2017 3.925 3.925 3.850 3.860 23,210 -0.06(-1.53%)
Nov 27, 2017 3.800 3.951 3.800 3.920 87,503 -0.04(-1.01%)
Nov 24, 2017 3.960 3.960 3.900 3.960 17,260 +0.06(+1.54%)
Nov 22, 2017 3.900 3.950 3.850 3.900 29,420 +0.05(+1.30%)
Nov 21, 2017 3.900 3.900 3.830 3.850 20,942 -0.02(-0.40%)
Nov 20, 2017 3.970 3.970 3.830 3.865 46,259 -0.10(-2.64%)
Nov 17, 2017 3.900 3.990 3.840 3.970 65,147 +0.08(+2.06%)
Nov 16, 2017 3.950 4.020 3.870 3.890 71,444 -0.03(-0.73%)
Nov 15, 2017 3.830 3.950 3.760 3.919 59,360 +0.09(+2.31%)
Nov 14, 2017 3.840 3.950 3.645 3.830 96,221 +0.05(+1.32%)
Nov 13, 2017 3.730 3.920 3.650 3.780 127,564 -0.01(-0.26%)
Nov 10, 2017 3.507 3.840 3.490 3.790 121,053 +0.23(+6.46%)
Nov 09, 2017 3.520 3.590 3.480 3.560 22,104 +0.04(+1.14%)
Nov 08, 2017 3.570 3.600 3.520 3.520 92,266 -0.10(-2.76%)
Nov 07, 2017 3.700 3.700 3.550 3.620 162,135 -0.03(-0.82%)
Nov 06, 2017 3.510 3.890 3.510 3.650 109,555 +0.18(+5.19%)
Nov 03, 2017 3.400 3.540 3.350 3.470 89,039 +0.03(+0.87%)
Nov 02, 2017 3.300 3.549 3.275 3.440 88,050 +0.02(+0.58%)
Nov 01, 2017 3.380 3.800 3.330 3.420 143,930 -0.11(-3.12%)
Oct 31, 2017 3.480 3.600 3.380 3.530 121,000 +0.06(+1.73%)
Oct 30, 2017 3.800 4.039 3.150 3.470 634,453 -0.40(-10.34%)
Oct 27, 2017 4.060 4.060 3.820 3.870 175,793 -0.20(-4.91%)
Oct 26, 2017 4.360 4.363 3.800 4.070 664,604 -0.30(-6.86%)
Oct 25, 2017 4.620 4.740 4.200 4.370 696,509 -0.39(-8.19%)
Oct 24, 2017 4.200 6.490 3.940 4.760 19,143,392 +1.02(+27.27%)
Oct 23, 2017 3.850 3.950 3.688 3.740 28,146 -0.09(-2.47%)
Oct 20, 2017 4.022 4.060 3.790 3.835 49,331 -0.22(-5.54%)
Oct 19, 2017 4.050 4.269 4.050 4.060 39,806 +0.06(+1.50%)
Oct 18, 2017 4.120 4.150 3.858 4.000 43,035 -0.10(-2.44%)
Oct 17, 2017 4.380 4.380 4.050 4.100 46,192 -0.32(-7.24%)
Oct 16, 2017 4.550 4.590 4.200 4.420 54,345 -0.17(-3.70%)
Oct 13, 2017 4.430 4.590 4.400 4.590 44,606 +0.13(+2.91%)
Oct 12, 2017 4.620 4.700 4.410 4.460 77,567 -0.19(-4.09%)
Oct 11, 2017 4.800 4.840 4.450 4.650 116,606 -0.18(-3.71%)
Oct 10, 2017 4.250 4.850 4.240 4.829 219,776 +0.60(+14.16%)
Oct 09, 2017 4.230 4.257 4.120 4.230 26,868 -0.02(-0.47%)
Oct 06, 2017 4.240 4.260 4.210 4.250 37,093 +0.05(+1.19%)
Oct 05, 2017 4.160 4.250 4.150 4.200 64,382 +0.10(+2.44%)
Oct 04, 2017 3.990 4.290 3.890 4.100 37,648 +0.07(+1.74%)
Oct 03, 2017 4.130 4.130 3.950 4.030 49,882 -0.13(-3.12%)
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.