Pain Therapeutics, Inc. (NQ: PTIE)
3.800 USD  -0.060 (-1.55%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 17, 2014 3.850 3.870 3.734 3.800 194,730 -0.06(-1.55%)
Sep 16, 2014 3.790 3.900 3.760 3.860 98,440 +0.08(+2.12%)
Sep 15, 2014 3.820 3.900 3.710 3.780 96,965 -0.02(-0.53%)
Sep 12, 2014 3.850 3.890 3.760 3.800 114,383 -0.07(-1.81%)
Sep 11, 2014 3.920 3.960 3.820 3.870 104,623 -0.09(-2.27%)
Sep 10, 2014 3.840 3.980 3.830 3.960 96,064 +0.10(+2.59%)
Sep 09, 2014 3.840 3.910 3.820 3.860 117,340 -0.01(-0.26%)
Sep 08, 2014 3.860 3.890 3.810 3.870 118,067 -0.02(-0.51%)
Sep 05, 2014 3.890 3.950 3.850 3.890 141,756 -0.03(-0.77%)
Sep 04, 2014 4.130 4.170 3.913 3.920 202,546 -0.19(-4.62%)
Sep 03, 2014 4.480 4.480 4.060 4.110 229,220 -0.36(-8.05%)
Sep 02, 2014 4.230 4.500 4.230 4.470 160,347 +0.25(+5.92%)
Aug 29, 2014 4.220 4.220 4.220 0 +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%)
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
//-->