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 (%)
May 31, 2018 10.04 10.07 9.761 9.960 33,588 -0.02(-0.20%)
May 30, 2018 10.25 10.55 9.870 9.980 44,000 -0.16(-1.58%)
May 29, 2018 10.21 10.80 10.05 10.14 123,867 -0.05(-0.49%)
May 25, 2018 10.19 10.19 10.19 0 +0.53(+5.49%)
May 24, 2018 9.970 10.07 9.650 9.660 43,309 -0.21(-2.13%)
May 23, 2018 9.780 9.950 9.723 9.870 21,456 +0.17(+1.75%)
May 22, 2018 9.990 9.990 9.560 9.700 50,786 -0.26(-2.61%)
May 21, 2018 10.27 10.27 9.790 9.960 81,328 -0.19(-1.87%)
May 18, 2018 10.47 10.58 10.12 10.15 39,024 -0.26(-2.50%)
May 17, 2018 10.45 10.87 10.12 10.41 169,994 -0.21(-1.98%)
May 16, 2018 9.180 10.73 9.180 10.62 314,887 +1.44(+15.69%)
May 15, 2018 8.980 9.240 8.900 9.180 62,732 +0.14(+1.55%)
May 14, 2018 9.110 9.340 8.680 9.040 63,088 -0.07(-0.77%)
May 11, 2018 9.020 9.270 8.760 9.110 59,526 +0.04(+0.44%)
May 10, 2018 8.300 9.870 8.300 9.070 439,143 +0.83(+10.07%)
May 09, 2018 8.110 8.460 8.110 8.240 25,758 +0.13(+1.60%)
May 08, 2018 8.238 8.392 8.040 8.110 24,332 -0.28(-3.34%)
May 07, 2018 8.290 8.420 8.290 8.390 34,931 +0.11(+1.33%)
May 04, 2018 8.360 8.390 8.194 8.280 16,896 -0.12(-1.43%)
May 03, 2018 8.470 8.470 8.070 8.400 17,402 -0.02(-0.24%)
May 02, 2018 8.380 8.680 8.320 8.420 56,009 +0.04(+0.48%)
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.