Pain Therapeutics, Inc. (NQ: PTIE)
1.910 USD  -0.020 (-1.04%)
Official Closing Price  /  Updated: 8:10 PM EST, Mar 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 03, 2015 1.890 1.910 105,814 -0.02(-1.04%)
Mar 02, 2015 1.920 1.970 1.880 1.930 89,379 +0.03(+1.58%)
Feb 27, 2015 1.900 1.980 1.900 1.900 100,149 -0.02(-1.04%)
Feb 26, 2015 1.970 1.920 103,741 +0.00(+0.00%)
Feb 25, 2015 1.910 1.950 1.910 1.920 58,244 +0.00(+0.00%)
Feb 24, 2015 1.920 1.990 1.910 1.920 139,712 -0.03(-1.54%)
Feb 23, 2015 1.950 2.000 1.920 1.950 82,561 -0.01(-0.51%)
Feb 20, 2015 1.940 1.980 1.910 1.960 133,156 +0.01(+0.51%)
Feb 19, 2015 1.980 2.000 1.900 1.950 98,720 -0.03(-1.52%)
Feb 18, 2015 2.050 2.050 1.980 1.980 63,845 -0.06(-2.94%)
Feb 17, 2015 2.070 2.120 1.990 2.040 87,309 -0.01(-0.49%)
Feb 13, 2015 2.050 2.050 2.050 0 +0.03(+1.49%)
Feb 12, 2015 2.020 2.100 1.990 2.020 52,570 +0.04(+2.02%)
Feb 11, 2015 1.970 2.080 1.970 1.980 84,917 +0.01(+0.51%)
Feb 10, 2015 2.040 2.050 1.960 1.970 65,246 -0.03(-1.50%)
Feb 09, 2015 2.080 2.120 1.990 2.000 97,433 -0.02(-0.99%)
Feb 06, 2015 2.100 2.140 2.010 2.020 106,437 -0.06(-2.88%)
Feb 05, 2015 2.000 2.090 2.000 2.080 107,285 +0.09(+4.52%)
Feb 04, 2015 1.980 2.040 1.970 1.990 87,908 +0.01(+0.51%)
Feb 03, 2015 1.990 2.000 1.970 1.980 75,485 +0.00(+0.00%)
Feb 02, 2015 1.960 2.000 1.940 1.980 142,027 +0.01(+0.51%)
Jan 30, 2015 1.970 2.020 1.930 1.970 150,061 -0.05(-2.48%)
Jan 29, 2015 1.950 2.040 1.862 2.020 171,130 +0.06(+3.06%)
Jan 28, 2015 2.040 2.040 1.950 1.960 57,920 -0.05(-2.49%)
Jan 27, 2015 2.010 2.030 1.910 2.010 67,017 -0.02(-0.99%)
Jan 26, 2015 1.960 2.040 1.910 2.030 124,544 +0.08(+4.10%)
Jan 23, 2015 2.000 2.000 1.910 1.950 64,329 -0.04(-2.01%)
Jan 22, 2015 2.010 1.930 1.990 52,532 +0.03(+1.53%)
Jan 21, 2015 1.970 1.990 1.910 1.960 111,236 -0.01(-0.51%)
Jan 20, 2015 2.020 2.060 1.920 1.970 72,549 -0.04(-1.99%)
Jan 16, 2015 1.850 2.020 1.840 2.010 108,111 +0.16(+8.65%)
Jan 15, 2015 1.850 1.850 132,679 -0.11(-5.61%)
Jan 14, 2015 1.950 1.990 1.940 1.960 95,550 -0.01(-0.51%)
Jan 13, 2015 1.970 129,780 -0.06(-2.96%)
Jan 12, 2015 2.060 2.070 2.011 2.030 77,401 +0.02(+1.00%)
Jan 09, 2015 2.030 2.050 1.980 2.010 78,049 -0.03(-1.47%)
Jan 08, 2015 2.020 2.070 1.940 2.040 127,724 +0.07(+3.55%)
Jan 07, 2015 2.010 2.030 1.900 1.970 130,753 -0.02(-1.01%)
Jan 06, 2015 2.140 2.140 1.980 1.990 177,158 -0.13(-6.13%)
Jan 05, 2015 2.180 2.236 2.100 2.120 244,494 +0.02(+0.95%)
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
//-->