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 (%)
Jan 31, 2018 7.170 7.434 6.890 7.010 108,944 -0.17(-2.37%)
Jan 30, 2018 7.010 7.250 7.000 7.180 65,001 +0.10(+1.41%)
Jan 29, 2018 7.340 7.411 7.050 7.080 98,360 -0.21(-2.88%)
Jan 26, 2018 7.340 7.652 7.201 7.290 59,048 -0.16(-2.15%)
Jan 25, 2018 7.670 7.730 7.400 7.450 91,911 -0.22(-2.87%)
Jan 24, 2018 7.820 7.950 7.610 7.670 114,907 -0.21(-2.66%)
Jan 23, 2018 8.020 8.020 7.710 7.880 91,314 -0.01(-0.13%)
Jan 22, 2018 7.660 8.150 7.530 7.890 170,296 +0.10(+1.28%)
Jan 19, 2018 7.710 8.149 7.710 7.790 127,593 +0.00(+0.00%)
Jan 18, 2018 7.810 8.220 7.511 7.790 173,975 -0.12(-1.52%)
Jan 17, 2018 7.000 8.049 7.000 7.910 303,944 +0.89(+12.68%)
Jan 16, 2018 7.750 7.880 6.880 7.020 316,581 -0.78(-10.00%)
Jan 12, 2018 7.800 7.800 7.800 0 -0.71(-8.34%)
Jan 11, 2018 8.740 9.600 8.350 8.510 897,272 -0.71(-7.70%)
Jan 10, 2018 9.690 9.220 3,715,881 +0.18(+1.99%)
Jan 09, 2018 5.600 12.80 5.550 9.040 31,538,350 +4.59(+103.15%)
Jan 08, 2018 4.400 4.560 4.196 4.450 26,560 +0.11(+2.53%)
Jan 05, 2018 4.370 4.550 4.281 4.340 87,087 -0.02(-0.46%)
Jan 04, 2018 4.090 4.370 4.090 4.360 164,257 +0.25(+6.08%)
Jan 03, 2018 4.090 4.170 4.020 4.110 23,182 +0.02(+0.49%)
Jan 02, 2018 4.050 4.220 3.880 4.090 74,754 +0.09(+2.25%)
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%)
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.