Pain Therapeutics, Inc. (NQ: PTIE)
1.970 USD  -0.050 (-2.48%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 2.040 2.250 2.040 2.100 217,108 +0.07(+3.45%)
Dec 31, 2014 2.030 2.030 2.030 0 +0.03(+1.50%)
Dec 30, 2014 2.050 2.050 1.970 2.000 161,238 -0.05(-2.44%)
Dec 29, 2014 2.010 2.080 1.998 2.050 136,861 +0.01(+0.49%)
Dec 26, 2014 2.010 2.040 1.930 2.040 114,064 +0.03(+1.49%)
Dec 24, 2014 2.010 2.010 2.010 0 -0.02(-0.99%)
Dec 23, 2014 2.040 2.070 2.000 2.030 135,156 -0.02(-0.98%)
Dec 22, 2014 2.060 2.060 1.930 2.050 200,148 -0.01(-0.49%)
Dec 19, 2014 2.000 2.090 1.960 2.060 273,705 +0.03(+1.48%)
Dec 18, 2014 2.070 2.130 1.950 2.030 217,852 +0.01(+0.50%)
Dec 17, 2014 1.840 2.100 1.840 2.020 325,929 +0.15(+8.02%)
Dec 16, 2014 1.900 1.870 161,925 +0.04(+2.19%)
Dec 15, 2014 1.850 1.880 1.800 1.830 168,141 -0.03(-1.61%)
Dec 12, 2014 1.760 1.890 1.760 1.860 163,567 +0.08(+4.49%)
Dec 11, 2014 1.780 1.860 1.750 1.780 165,301 +0.02(+1.14%)
Dec 10, 2014 1.830 1.840 1.740 1.760 207,209 -0.09(-4.86%)
Dec 09, 2014 1.770 1.860 1.770 1.850 226,741 +0.08(+4.52%)
Dec 08, 2014 1.920 1.920 1.770 1.770 97,854 -0.06(-3.28%)
Dec 05, 2014 1.800 1.860 1.800 1.830 128,560 +0.03(+1.67%)
Dec 04, 2014 1.860 1.860 1.790 1.800 141,753 -0.07(-3.74%)
Dec 03, 2014 1.830 1.900 1.770 1.870 104,550 +0.07(+3.89%)
Dec 02, 2014 1.780 1.850 1.770 1.800 104,111 +0.03(+1.69%)
Dec 01, 2014 1.800 1.810 1.745 1.770 129,451 -0.04(-2.21%)
Nov 28, 2014 1.850 1.865 1.800 1.810 65,297 -0.05(-2.69%)
Nov 26, 2014 1.860 1.860 1.860 0 -0.01(-0.53%)
Nov 25, 2014 1.940 1.940 1.810 1.870 185,876 -0.03(-1.58%)
Nov 24, 2014 1.770 1.950 1.750 1.900 254,355 +0.10(+5.56%)
Nov 21, 2014 1.730 1.860 1.710 1.800 435,507 +0.13(+7.78%)
Nov 20, 2014 1.640 1.680 1.630 1.670 104,054 +0.01(+0.91%)
Nov 19, 2014 1.700 1.734 1.650 1.655 229,612 -0.07(-4.34%)
Nov 18, 2014 1.760 1.760 1.650 1.730 280,014 -0.01(-0.57%)
Nov 17, 2014 1.730 1.760 1.710 1.740 141,679 +0.02(+1.16%)
Nov 14, 2014 1.720 1.750 1.690 1.720 169,641 +0.01(+0.58%)
Nov 13, 2014 1.770 1.770 1.680 1.710 431,263 -0.02(-1.16%)
Nov 12, 2014 1.660 1.750 1.650 1.730 511,671 +0.04(+2.37%)
Nov 11, 2014 1.700 1.710 1.620 1.690 483,408 -0.01(-0.59%)
Nov 10, 2014 1.680 1.750 1.680 1.700 291,774 -0.01(-0.58%)
Nov 07, 2014 1.770 1.860 1.680 1.710 443,795 -0.11(-6.04%)
Nov 06, 2014 1.780 1.830 1.760 1.820 333,507 +0.06(+3.41%)
Nov 05, 2014 1.750 1.800 1.730 1.760 219,089 +0.03(+1.73%)
Nov 04, 2014 1.760 1.800 1.710 1.730 216,069 -0.05(-2.81%)
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
//-->