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%)
May 01, 2018 8.070 8.402 8.070 8.380 29,977 +0.33(+4.10%)
Apr 30, 2018 8.070 8.350 8.030 8.050 46,941 +0.02(+0.25%)
Apr 27, 2018 7.890 8.060 7.780 8.030 29,410 +0.10(+1.26%)
Apr 26, 2018 7.960 8.108 7.840 7.930 30,374 +0.08(+1.02%)
Apr 25, 2018 7.690 7.850 7.500 7.850 12,911 +0.15(+1.95%)
Apr 24, 2018 7.740 7.870 7.520 7.700 30,984 -0.08(-1.03%)
Apr 23, 2018 7.870 7.870 7.630 7.780 13,961 -0.05(-0.64%)
Apr 20, 2018 7.850 7.890 7.720 7.830 13,127 -0.02(-0.25%)
Apr 19, 2018 7.742 7.860 7.554 7.850 14,006 +0.15(+1.95%)
Apr 18, 2018 7.840 7.951 7.390 7.700 70,917 -0.29(-3.63%)
Apr 17, 2018 8.150 8.160 7.800 7.990 41,088 -0.17(-2.08%)
Apr 16, 2018 8.400 8.557 8.160 8.160 41,986 -0.35(-4.11%)
Apr 13, 2018 8.230 8.605 8.080 8.510 116,459 +0.29(+3.53%)
Apr 12, 2018 8.050 8.220 7.900 8.220 61,339 +0.18(+2.24%)
Apr 11, 2018 7.490 8.193 7.354 8.040 120,539 +0.63(+8.50%)
Apr 10, 2018 7.300 7.470 7.120 7.410 39,340 +0.12(+1.65%)
Apr 09, 2018 7.420 7.420 7.060 7.290 31,129 -0.09(-1.22%)
Apr 06, 2018 7.290 7.499 7.190 7.380 43,105 -0.08(-1.07%)
Apr 05, 2018 7.330 7.500 7.180 7.460 27,532 +0.29(+4.04%)
Apr 04, 2018 6.880 7.690 6.880 7.170 111,127 +0.27(+3.91%)
Apr 03, 2018 6.900 7.111 6.900 6.900 31,811 -0.04(-0.58%)
Apr 02, 2018 7.110 7.110 6.560 6.940 45,427 -0.15(-2.12%)
Mar 29, 2018 7.090 7.090 7.090 0 +0.57(+8.74%)
Mar 28, 2018 6.520 6.819 6.480 6.520 36,793 +0.00(+0.00%)
Mar 27, 2018 6.600 6.860 6.460 6.520 64,965 -0.28(-4.12%)
Mar 26, 2018 6.670 7.150 6.500 6.800 101,221 +0.14(+2.10%)
Mar 23, 2018 6.890 6.900 6.560 6.660 73,666 -0.26(-3.76%)
Mar 22, 2018 7.030 7.120 6.820 6.920 26,036 -0.03(-0.43%)
Mar 21, 2018 6.944 7.098 6.850 6.950 33,500 +0.01(+0.14%)
Mar 20, 2018 7.040 7.150 6.860 6.940 52,178 -0.05(-0.72%)
Mar 19, 2018 7.250 7.415 6.820 6.990 38,756 -0.16(-2.24%)
Mar 16, 2018 6.910 7.290 6.910 7.150 72,731 +0.20(+2.88%)
Mar 15, 2018 7.180 7.439 6.820 6.950 86,635 -0.28(-3.87%)
Mar 14, 2018 7.350 7.350 7.200 7.230 38,736 -0.06(-0.82%)
Mar 13, 2018 7.370 7.560 7.201 7.290 68,854 -0.12(-1.62%)
Mar 12, 2018 7.900 8.150 7.260 7.410 336,596 -0.35(-4.51%)
Mar 09, 2018 7.190 7.950 7.190 7.760 292,967 +0.60(+8.38%)
Mar 08, 2018 6.950 7.190 6.850 7.160 78,838 +0.14(+1.99%)
Mar 07, 2018 6.870 6.870 6.790 7.020 38,097 +0.16(+2.33%)
Mar 06, 2018 7.280 7.280 6.813 6.860 48,700 -0.32(-4.46%)
Mar 05, 2018 7.440 7.490 7.064 7.180 96,587 -0.26(-3.49%)
Mar 02, 2018 6.790 7.489 6.790 7.440 237,248 +0.66(+9.73%)
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.