Pain Therapeutics, Inc. (NQ: PTIE)
4.220 USD  +0.010 (+0.24%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 4.200 4.230 4.090 4.220 94,585 +0.01(+0.24%)
Aug 28, 2014 4.180 4.275 4.130 4.210 129,475 -0.01(-0.24%)
Aug 27, 2014 4.300 4.360 4.120 4.220 133,626 -0.09(-2.09%)
Aug 26, 2014 4.170 4.400 4.140 4.310 279,941 +0.14(+3.36%)
Aug 25, 2014 4.170 4.220 4.020 4.170 141,079 +0.05(+1.21%)
Aug 22, 2014 4.180 4.210 4.060 4.120 118,448 -0.05(-1.20%)
Aug 21, 2014 4.020 4.320 3.980 4.170 184,331 +0.13(+3.22%)
Aug 20, 2014 4.210 4.210 4.010 4.040 87,658 -0.19(-4.49%)
Aug 19, 2014 4.180 4.280 4.020 4.230 166,623 +0.07(+1.68%)
Aug 18, 2014 4.080 4.160 4.060 4.160 116,044 +0.16(+4.00%)
Aug 15, 2014 4.160 4.160 3.950 4.000 144,414 -0.08(-1.96%)
Aug 14, 2014 4.160 4.180 4.040 4.080 64,499 -0.07(-1.69%)
Aug 13, 2014 4.040 4.270 3.980 4.150 191,743 +0.11(+2.72%)
Aug 12, 2014 4.160 4.160 3.985 4.040 148,819 -0.13(-3.12%)
Aug 11, 2014 4.150 4.270 4.010 4.170 132,664 +0.12(+2.96%)
Aug 08, 2014 3.920 4.030 3.880 4.050 178,139 +0.10(+2.53%)
Aug 07, 2014 4.100 4.100 3.930 3.950 144,869 -0.14(-3.42%)
Aug 06, 2014 3.980 4.140 3.980 4.090 171,648 +0.10(+2.51%)
Aug 05, 2014 4.240 4.248 3.900 3.990 270,635 -0.27(-6.34%)
Aug 04, 2014 4.140 4.340 4.000 4.260 309,753 +0.16(+3.90%)
Aug 01, 2014 4.210 4.300 3.994 4.100 731,199 -0.11(-2.61%)
Jul 31, 2014 4.350 4.350 3.570 4.210 677,630 -0.19(-4.32%)
Jul 30, 2014 4.440 4.440 4.304 4.400 217,427 -0.02(-0.45%)
Jul 29, 2014 4.520 4.610 4.353 4.420 148,349 -0.08(-1.78%)
Jul 28, 2014 4.650 4.740 4.260 4.500 324,134 -0.13(-2.81%)
Jul 25, 2014 4.800 4.860 4.550 4.630 218,137 -0.22(-4.54%)
Jul 24, 2014 4.820 4.910 4.660 4.850 120,506 +0.05(+1.04%)
Jul 23, 2014 4.820 4.857 4.751 4.800 82,500 +0.00(+0.00%)
Jul 22, 2014 4.800 4.910 4.755 4.800 115,931 +0.01(+0.21%)
Jul 21, 2014 4.880 4.890 4.750 4.790 106,587 -0.14(-2.84%)
Jul 18, 2014 4.770 4.960 4.770 4.930 131,270 +0.13(+2.71%)
Jul 17, 2014 4.980 4.980 4.750 4.800 249,501 -0.20(-4.00%)
Jul 16, 2014 4.860 5.070 4.800 5.000 180,629 +0.18(+3.73%)
Jul 15, 2014 5.080 5.220 4.780 4.820 236,417 -0.27(-5.30%)
Jul 14, 2014 5.060 5.150 5.005 5.090 210,137 +0.11(+2.21%)
Jul 11, 2014 5.000 5.100 4.930 4.980 130,990 -0.04(-0.80%)
Jul 10, 2014 5.150 5.190 4.900 5.020 274,410 -0.16(-3.09%)
Jul 09, 2014 5.330 5.330 5.150 5.180 363,322 -0.12(-2.26%)
Jul 08, 2014 5.480 5.590 5.205 5.300 275,701 -0.17(-3.11%)
Jul 07, 2014 5.730 5.730 5.420 5.470 373,280 -0.25(-4.37%)
Jul 03, 2014 5.720 5.720 5.720 0 +0.10(+1.78%)
Jul 02, 2014 5.730 5.810 5.590 5.620 193,108 -0.14(-2.43%)
Jul 01, 2014 5.790 5.910 5.670 5.760 311,233 +0.01(+0.17%)
Jun 30, 2014 5.520 5.770 5.310 5.750 673,996 +0.28(+5.12%)
Jun 27, 2014 6.060 6.110 5.470 5.470 5,173,165 -0.59(-9.74%)
Jun 26, 2014 5.820 6.220 5.790 6.060 566,331 +0.22(+3.77%)
Jun 25, 2014 5.600 5.950 5.450 5.840 333,804 +0.17(+3.00%)
Jun 24, 2014 5.730 5.850 5.620 5.670 254,338 -0.06(-1.05%)
Jun 23, 2014 5.660 5.790 5.470 5.730 233,678 +0.10(+1.78%)
Jun 20, 2014 5.420 5.650 5.370 5.630 232,768 +0.25(+4.65%)
Jun 19, 2014 5.600 5.650 5.305 5.380 182,112 -0.18(-3.24%)
Jun 18, 2014 5.420 5.690 5.420 5.560 205,065 +0.16(+2.96%)
Jun 17, 2014 5.260 5.510 5.170 5.400 228,091 +0.22(+4.25%)
Jun 16, 2014 5.200 5.420 5.100 5.180 285,676 -0.02(-0.38%)
Jun 13, 2014 5.650 5.655 5.180 5.200 251,092 -0.41(-7.31%)
Jun 12, 2014 5.600 5.740 5.480 5.610 192,680 +0.01(+0.18%)
Jun 11, 2014 5.280 5.680 5.180 5.600 294,492 +0.32(+6.06%)
Jun 10, 2014 5.100 5.290 5.020 5.280 168,848 +0.28(+5.60%)
Jun 06, 2014 5.100 5.120 4.920 5.000 142,810 -0.09(-1.77%)
Jun 05, 2014 4.910 5.110 4.830 5.090 149,371 +0.17(+3.46%)
Jun 04, 2014 5.050 5.075 4.870 4.920 125,910 -0.17(-3.34%)
Jun 03, 2014 5.230 5.250 4.925 5.090 171,502 -0.14(-2.68%)
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
//-->