Pain Therapeutics, Inc. (NQ: PTIE)
4.200 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 21, 2014 4.180 4.230 3.955 4.200 156,163 +0.02(+0.48%)
Oct 20, 2014 4.150 4.150 4.100 4.180 132,234 +0.02(+0.48%)
Oct 17, 2014 4.080 4.160 120,844 +0.00(+0.00%)
Oct 16, 2014 4.010 4.205 4.010 4.160 146,519 +0.08(+1.96%)
Oct 15, 2014 4.020 4.100 3.780 4.080 161,848 -0.01(-0.24%)
Oct 14, 2014 4.050 4.160 3.920 4.090 122,966 +0.10(+2.51%)
Oct 13, 2014 3.880 4.080 3.790 3.990 94,106 +0.13(+3.37%)
Oct 10, 2014 3.860 3.990 3.830 3.860 140,290 -0.05(-1.28%)
Oct 09, 2014 4.040 4.040 3.830 3.910 103,496 -0.12(-2.98%)
Oct 08, 2014 3.860 4.080 3.820 4.030 111,881 +0.14(+3.60%)
Oct 07, 2014 4.020 4.100 3.840 3.890 241,515 -0.16(-3.95%)
Oct 06, 2014 4.240 4.260 3.960 4.050 156,004 -0.16(-3.80%)
Oct 03, 2014 4.110 4.260 4.030 4.210 121,324 +0.16(+3.95%)
Oct 02, 2014 3.970 4.070 3.960 4.050 178,507 +0.10(+2.53%)
Oct 01, 2014 3.920 4.000 3.850 3.950 162,946 +0.04(+1.02%)
Sep 30, 2014 4.040 4.040 3.910 3.910 165,116 -0.15(-3.69%)
Sep 29, 2014 3.810 4.080 3.740 4.060 172,403 +0.18(+4.64%)
Sep 26, 2014 3.670 3.890 3.650 3.880 132,751 +0.21(+5.72%)
Sep 25, 2014 3.820 3.820 3.600 3.670 154,865 -0.15(-3.93%)
Sep 24, 2014 3.620 3.900 3.620 3.820 188,789 +0.22(+6.11%)
Sep 23, 2014 3.790 3.830 3.590 3.600 443,958 -0.26(-6.74%)
Sep 22, 2014 4.110 4.110 3.830 3.860 114,208 -0.28(-6.76%)
Sep 19, 2014 3.850 4.150 3.750 4.140 499,641 +0.29(+7.53%)
Sep 18, 2014 3.800 3.900 3.770 3.850 98,105 +0.05(+1.32%)
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%)
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
//-->