BioSpace.com

Biotech and Pharmaceutical
News & Jobs
Biotechnology and Pharmaceutical ChannelMedical Device and Diagnostics ChannelClinical Research Channel
Pain Therapeutics, Inc. (NQ: PTIE)
5.380 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 5.380 5.380 5.380 0 +0.19(+3.66%)
Apr 16, 2014 5.200 5.260 5.120 5.190 482,210 +0.04(+0.78%)
Apr 15, 2014 5.170 5.350 5.010 5.150 414,510 -0.04(-0.77%)
Apr 14, 2014 5.310 5.480 5.150 5.190 350,524 -0.11(-2.08%)
Apr 11, 2014 5.290 5.360 5.250 5.300 183,354 -0.01(-0.19%)
Apr 10, 2014 5.680 5.680 5.280 5.310 219,645 -0.34(-6.02%)
Apr 09, 2014 5.480 5.700 5.400 5.650 222,190 +0.22(+4.05%)
Apr 08, 2014 5.650 5.650 5.320 5.430 255,243 -0.18(-3.21%)
Apr 07, 2014 5.400 5.680 5.380 5.610 286,843 +0.16(+2.94%)
Apr 04, 2014 5.840 5.870 5.420 5.450 298,000 -0.34(-5.87%)
Apr 03, 2014 5.800 5.860 5.580 5.790 205,310 +0.00(+0.00%)
Apr 02, 2014 5.610 5.900 5.450 5.790 327,353 +0.19(+3.39%)
Apr 01, 2014 5.480 5.650 5.460 5.600 173,638 +0.10(+1.82%)
Mar 31, 2014 5.660 5.700 5.450 5.500 323,848 -0.10(-1.79%)
Mar 28, 2014 5.410 5.669 5.410 5.600 229,135 +0.21(+3.90%)
Mar 27, 2014 5.270 5.500 5.250 5.390 177,581 +0.09(+1.70%)
Mar 26, 2014 5.400 5.567 5.300 5.300 244,522 -0.10(-1.85%)
Mar 25, 2014 5.360 5.560 5.300 5.400 364,479 +0.01(+0.19%)
Mar 24, 2014 5.520 5.540 5.140 5.390 357,415 -0.14(-2.53%)
Mar 21, 2014 5.700 5.710 5.460 5.530 224,957 -0.14(-2.47%)
Mar 20, 2014 5.620 5.770 5.510 5.670 194,378 -0.01(-0.18%)
Mar 19, 2014 5.640 5.900 5.480 5.680 210,087 +0.05(+0.89%)
Mar 18, 2014 5.460 5.660 5.410 5.630 296,748 +0.13(+2.36%)
Mar 17, 2014 5.500 5.710 5.390 5.500 281,571 -0.03(-0.54%)
Mar 14, 2014 5.430 5.560 5.250 5.530 189,083 +0.05(+0.91%)
Mar 13, 2014 5.580 5.580 5.390 5.480 163,398 -0.05(-0.90%)
Mar 12, 2014 5.370 5.590 5.260 5.530 177,265 +0.11(+2.03%)
Mar 11, 2014 5.680 5.750 5.390 5.420 182,930 -0.21(-3.73%)
Mar 10, 2014 5.430 5.730 5.390 5.630 301,602 +0.20(+3.68%)
Mar 07, 2014 5.480 5.590 5.340 5.430 288,790 -0.07(-1.27%)
Mar 06, 2014 5.650 5.810 5.490 5.500 244,294 -0.12(-2.14%)
Mar 05, 2014 5.670 5.800 5.550 5.620 196,878 -0.04(-0.71%)
Mar 04, 2014 5.750 5.940 5.620 5.660 268,974 -0.05(-0.88%)
Mar 03, 2014 5.700 5.770 5.520 5.710 320,315 +0.06(+1.06%)
Feb 28, 2014 5.670 5.830 5.510 5.650 310,923 +0.01(+0.18%)
Feb 27, 2014 5.500 5.735 5.400 5.640 314,834 +0.15(+2.73%)
Feb 26, 2014 5.380 5.570 5.350 5.490 531,924 +0.15(+2.81%)
Feb 25, 2014 5.300 5.400 5.250 5.340 212,162 -0.01(-0.19%)
Feb 24, 2014 5.360 5.480 5.300 5.350 228,115 +0.05(+0.94%)
Feb 21, 2014 5.220 5.450 5.167 5.300 317,949 +0.03(+0.57%)
Feb 20, 2014 5.360 5.450 5.260 5.270 346,537 -0.04(-0.75%)
Feb 19, 2014 5.280 5.500 5.150 5.310 363,876 +0.06(+1.14%)
Feb 18, 2014 5.180 5.460 5.110 5.250 684,160 +0.22(+4.37%)
Feb 14, 2014 5.030 5.030 5.030 0 +0.07(+1.41%)
Feb 13, 2014 4.910 5.000 4.790 4.960 238,043 +0.01(+0.20%)
Feb 12, 2014 4.750 5.050 4.700 4.950 374,938 +0.20(+4.21%)
Feb 11, 2014 4.730 4.760 4.680 4.750 231,357 +0.05(+1.06%)
Feb 10, 2014 4.760 4.830 4.600 4.700 266,802 -0.03(-0.63%)
Feb 07, 2014 4.720 4.880 4.650 4.730 241,641 +0.02(+0.42%)
Feb 06, 2014 4.730 4.825 4.530 4.710 544,900 -0.05(-1.05%)
Feb 05, 2014 3.920 4.760 3.850 4.760 990,268 +0.84(+21.43%)
Feb 04, 2014 4.280 4.280 3.910 3.920 332,004 -0.18(-4.39%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here