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 (%)
Jun 30, 2017 4.110 4.195 4.100 4.150 15,475 +0.04(+0.97%)
Jun 29, 2017 4.200 4.239 4.050 4.110 14,233 -0.09(-2.14%)
Jun 28, 2017 4.150 4.250 4.130 4.200 13,646 +0.07(+1.69%)
Jun 27, 2017 4.040 4.200 4.040 4.130 21,960 +0.08(+1.98%)
Jun 26, 2017 4.050 4.110 4.000 4.050 21,470 +0.05(+1.25%)
Jun 23, 2017 3.920 4.000 56,738 -0.24(-5.66%)
Jun 22, 2017 4.090 4.350 4.031 4.240 42,351 +0.06(+1.44%)
Jun 21, 2017 4.130 4.380 4.000 4.180 20,880 +0.05(+1.21%)
Jun 20, 2017 4.150 4.200 4.060 4.130 18,997 -0.07(-1.67%)
Jun 19, 2017 4.080 4.250 3.960 4.200 21,698 +0.10(+2.44%)
Jun 16, 2017 3.970 4.100 3.910 4.100 34,368 +0.12(+3.02%)
Jun 15, 2017 4.060 4.060 3.850 3.980 29,270 -0.09(-2.21%)
Jun 14, 2017 4.150 4.348 4.050 4.070 11,069 -0.08(-1.93%)
Jun 13, 2017 4.100 4.348 3.940 4.150 43,925 +0.04(+0.97%)
Jun 12, 2017 4.020 4.170 4.020 4.110 14,933 +0.09(+2.13%)
Jun 09, 2017 3.870 4.180 3.800 4.024 84,609 +0.15(+3.98%)
Jun 08, 2017 3.770 3.900 3.710 3.870 26,873 +0.09(+2.38%)
Jun 07, 2017 3.700 3.830 3.458 3.780 94,709 +0.10(+2.72%)
Jun 06, 2017 3.620 3.731 3.560 3.680 24,888 +0.04(+1.10%)
Jun 05, 2017 3.590 3.870 3.450 3.640 137,875 +0.03(+0.83%)
Jun 02, 2017 3.700 3.781 3.390 3.610 115,887 -0.07(-1.90%)
Jun 01, 2017 3.890 3.900 3.640 3.680 79,407 -0.08(-2.07%)
May 31, 2017 3.910 4.011 3.684 3.758 104,761 -0.10(-2.65%)
May 30, 2017 4.150 4.150 3.860 3.860 65,596 -0.31(-7.43%)
May 26, 2017 4.350 4.440 4.130 4.170 40,393 -0.19(-4.36%)
May 25, 2017 4.340 4.550 4.260 4.360 83,242 +0.05(+1.16%)
May 24, 2017 4.020 4.490 4.010 4.310 174,448 +0.33(+8.29%)
May 23, 2017 3.990 4.000 3.942 3.980 19,808 +0.06(+1.53%)
May 22, 2017 4.210 4.240 3.790 3.920 109,008 -0.34(-7.98%)
May 19, 2017 4.200 4.379 4.200 4.260 29,924 +0.03(+0.71%)
May 18, 2017 4.490 4.490 4.150 4.230 84,736 -0.11(-2.53%)
May 17, 2017 4.620 4.720 4.200 4.340 93,815 -0.32(-6.87%)
May 16, 2017 4.510 4.820 4.509 4.660 70,908 +0.11(+2.42%)
May 15, 2017 4.480 4.570 4.480 4.550 36,405 +0.06(+1.34%)
May 12, 2017 4.570 4.570 4.085 4.490 100,140 +0.06(+1.35%)
May 11, 2017 4.630 4.630 4.360 4.430 112,133 -0.21(-4.63%)
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.