PAIN THERAPEUTICS (NQ: PTIE)
2.420 USD  -0.070 (-2.81%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 2.490 2.540 2.350 2.420 77,170 -0.07(-2.81%)
Apr 28, 2016 2.500 2.550 2.480 2.490 95,813 -0.05(-1.97%)
Apr 27, 2016 2.580 2.620 2.490 2.540 185,648 +0.00(+0.00%)
Apr 26, 2016 2.570 2.600 2.470 2.540 101,690 -0.01(-0.39%)
Apr 25, 2016 2.460 2.630 2.460 2.550 291,961 +0.10(+4.08%)
Apr 22, 2016 2.350 2.500 2.340 2.450 251,549 +0.12(+5.10%)
Apr 21, 2016 2.230 2.400 2.210 2.331 1,007,258 +0.10(+4.39%)
Apr 20, 2016 2.330 2.360 2.226 2.233 85,669 -0.07(-2.91%)
Apr 19, 2016 2.310 2.370 2.280 2.300 32,476 -0.01(-0.43%)
Apr 18, 2016 2.400 2.400 2.260 2.310 152,883 -0.08(-3.35%)
Apr 15, 2016 2.310 2.400 2.263 2.390 127,843 +0.10(+4.37%)
Apr 14, 2016 2.320 2.363 2.250 2.290 138,322 +0.04(+1.78%)
Apr 13, 2016 2.350 2.350 2.140 2.250 403,579 +0.15(+7.14%)
Apr 12, 2016 2.130 2.160 2.080 2.100 168,853 -0.03(-1.41%)
Apr 11, 2016 2.160 2.210 2.120 2.130 43,262 -0.03(-1.39%)
Apr 08, 2016 2.160 2.222 2.130 2.160 71,717 +0.01(+0.47%)
Apr 07, 2016 2.150 2.213 2.120 2.150 36,580 +0.01(+0.47%)
Apr 06, 2016 2.140 2.230 2.130 2.140 84,426 +0.01(+0.47%)
Apr 05, 2016 2.200 2.200 2.120 2.130 50,840 -0.04(-1.84%)
Apr 04, 2016 2.200 2.290 2.160 2.170 105,670 -0.04(-1.81%)
Apr 01, 2016 2.240 2.340 2.200 2.210 85,191 -0.02(-0.90%)
Mar 31, 2016 2.170 2.400 2.150 2.230 368,312 +0.07(+3.24%)
Mar 30, 2016 2.160 2.200 2.150 2.160 41,767 +0.01(+0.47%)
Mar 29, 2016 2.100 2.240 2.000 2.150 163,302 +0.06(+2.87%)
Mar 28, 2016 2.040 2.110 2.000 2.090 48,729 +0.04(+1.95%)
Mar 24, 2016 2.050 2.050 2.050 0 -0.08(-3.76%)
Mar 23, 2016 2.150 2.193 2.120 2.130 57,363 -0.02(-0.93%)
Mar 22, 2016 2.190 2.235 2.120 2.150 49,490 -0.04(-1.83%)
Mar 21, 2016 2.080 2.300 2.070 2.190 176,520 +0.10(+4.78%)
Mar 18, 2016 2.000 2.090 2.000 2.090 94,121 +0.08(+3.98%)
Mar 17, 2016 2.030 2.090 2.010 2.010 79,756 -0.05(-2.43%)
Mar 16, 2016 1.990 2.090 1.990 2.060 84,842 +0.08(+4.04%)
Mar 15, 2016 2.010 2.020 1.970 1.980 31,597 -0.03(-1.49%)
Mar 14, 2016 1.980 2.100 1.980 2.010 29,725 -0.01(-0.50%)
Mar 11, 2016 1.980 2.090 1.980 2.020 32,517 +0.01(+0.50%)
Mar 10, 2016 1.970 2.050 1.970 2.010 31,909 +0.01(+0.50%)
Mar 09, 2016 2.000 2.040 1.980 2.000 50,170 +0.01(+0.50%)
Mar 08, 2016 1.910 2.040 1.900 1.990 104,368 -0.02(-1.00%)
Mar 07, 2016 1.920 2.044 1.920 2.010 98,428 +0.02(+1.01%)
Mar 04, 2016 2.100 2.100 1.910 1.990 163,118 -0.07(-3.40%)
Mar 03, 2016 2.020 2.100 2.000 2.060 70,217 +0.05(+2.49%)
Mar 02, 2016 1.940 2.136 1.940 2.010 89,601 +0.00(+0.00%)
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
//-->