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 31, 2018 0.8200 0.8600 0.8000 0.8500 310,500 +0.04(+4.94%)
Dec 28, 2018 0.8200 0.8300 0.7900 0.8100 240,400 +0.02(+2.53%)
Dec 27, 2018 0.8100 0.8600 0.7800 0.7900 243,644 -0.01(-1.25%)
Dec 26, 2018 0.7607 0.8360 0.7600 0.8000 183,198 +0.04(+4.58%)
Dec 24, 2018 0.8100 0.8500 0.7600 0.7650 220,100 -0.08(-9.47%)
Dec 21, 2018 0.8200 0.8450 0.8100 0.8450 237,700 -0.01(-0.72%)
Dec 20, 2018 0.9050 0.9054 0.8200 0.8511 415,248 -0.09(-9.43%)
Dec 19, 2018 1.000 1.000 0.9192 0.9397 332,997 -0.08(-7.87%)
Dec 18, 2018 1.050 1.050 1.010 1.020 168,243 -0.01(-0.97%)
Dec 17, 2018 1.030 1.080 1.020 1.030 158,778 +0.00(+0.00%)
Dec 14, 2018 1.080 1.100 1.030 1.030 206,200 -0.05(-4.63%)
Dec 13, 2018 1.100 1.110 1.070 1.080 62,040 -0.03(-2.70%)
Dec 12, 2018 1.050 1.110 1.030 1.110 145,753 +0.04(+3.74%)
Dec 11, 2018 1.090 1.100 1.050 1.070 141,083 -0.03(-2.73%)
Dec 10, 2018 1.080 1.100 1.060 1.100 180,265 +0.02(+1.85%)
Dec 07, 2018 1.100 1.130 1.080 1.080 283,800 -0.04(-3.57%)
Dec 06, 2018 1.150 1.200 1.070 1.120 1,147,221 -0.01(-0.88%)
Dec 04, 2018 1.160 1.170 1.110 1.130 137,100 -0.02(-1.74%)
Dec 03, 2018 1.170 1.199 1.130 1.150 321,039 +0.00(+0.00%)
Nov 30, 2018 1.120 1.170 1.100 1.150 318,000 +0.03(+2.68%)
Nov 29, 2018 1.080 1.130 1.080 1.120 119,554 +0.01(+0.90%)
Nov 28, 2018 1.100 1.120 1.070 1.110 146,762 +0.01(+0.91%)
Nov 27, 2018 1.080 1.130 1.070 1.100 254,569 -0.02(-1.79%)
Nov 26, 2018 1.160 1.180 1.080 1.120 470,282 -0.01(-0.88%)
Nov 23, 2018 1.100 1.170 1.100 1.130 346,300 +0.03(+2.73%)
Nov 21, 2018 1.100 1.100 1.100 0 +0.03(+2.80%)
Nov 20, 2018 1.070 1.090 1.060 1.070 213,211 +0.01(+0.94%)
Nov 19, 2018 1.090 1.102 1.040 1.060 264,034 -0.02(-1.85%)
Nov 16, 2018 1.120 1.120 1.080 1.080 218,600 -0.05(-4.42%)
Nov 15, 2018 1.130 1.130 1.080 1.130 248,975 +0.03(+3.20%)
Nov 14, 2018 1.140 1.160 1.070 1.095 818,246 -0.05(-4.78%)
Nov 13, 2018 1.200 1.220 1.150 1.150 241,712 -0.04(-3.36%)
Nov 12, 2018 1.210 1.250 1.120 1.190 952,112 +0.04(+3.48%)
Nov 09, 2018 1.190 1.200 1.130 1.150 333,100 -0.05(-4.17%)
Nov 08, 2018 1.180 1.220 1.160 1.200 408,420 +0.01(+0.84%)
Nov 07, 2018 1.180 1.200 1.180 1.190 289,224 +0.01(+0.85%)
Nov 06, 2018 1.230 1.270 1.180 1.180 350,784 -0.07(-5.60%)
Nov 05, 2018 1.220 1.250 1.200 1.250 284,008 +0.03(+2.46%)
Nov 02, 2018 1.250 1.260 1.180 1.220 342,900 -0.07(-5.43%)
Nov 01, 2018 1.170 1.320 1.170 1.290 1,721,327 +0.11(+9.32%)
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%)
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.