Pain Therapeutics, Inc. (NQ: PTIE)
1.860 USD  -0.030 (-1.59%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 1.860 1.880 1.820 1.860 80,869 -0.03(-1.59%)
Apr 16, 2015 1.890 1.900 1.870 1.890 116,125 -0.01(-0.53%)
Apr 15, 2015 1.870 1.950 1.860 1.900 171,848 +0.02(+1.06%)
Apr 14, 2015 1.890 1.892 1.830 1.880 219,084 -0.01(-0.53%)
Apr 13, 2015 1.870 1.900 1.850 1.890 152,130 +0.00(+0.00%)
Apr 10, 2015 1.880 1.900 1.859 1.890 114,814 +0.02(+1.07%)
Apr 09, 2015 1.880 1.910 1.860 1.870 173,610 -0.02(-1.06%)
Apr 08, 2015 1.890 1.910 1.850 1.890 94,722 -0.01(-0.53%)
Apr 07, 2015 1.870 1.920 1.860 1.900 225,893 +0.02(+1.06%)
Apr 06, 2015 1.860 1.890 1.840 1.880 170,042 +0.00(+0.00%)
Apr 02, 2015 1.880 1.880 1.880 0 +0.03(+1.62%)
Apr 01, 2015 1.890 1.920 1.820 1.850 122,235 -0.04(-2.12%)
Mar 31, 2015 1.880 1.950 1.870 1.890 60,519 +0.02(+1.07%)
Mar 30, 2015 1.820 1.970 1.810 1.870 194,784 +0.05(+2.75%)
Mar 27, 2015 1.880 1.880 1.790 1.820 108,241 -0.04(-2.15%)
Mar 26, 2015 1.850 1.885 1.850 1.860 58,032 +0.01(+0.54%)
Mar 25, 2015 1.850 1.875 1.830 1.850 96,943 -0.03(-1.60%)
Mar 24, 2015 1.860 1.900 1.860 1.880 151,668 +0.03(+1.62%)
Mar 23, 2015 1.860 1.880 1.840 1.850 70,956 -0.02(-1.07%)
Mar 20, 2015 1.820 1.870 1.810 1.870 183,178 +0.05(+2.75%)
Mar 19, 2015 1.740 1.820 1.740 1.820 105,655 +0.07(+4.00%)
Mar 18, 2015 1.670 1.780 1.670 1.750 95,457 +0.07(+4.17%)
Mar 17, 2015 1.650 1.710 1.650 1.680 99,611 +0.02(+1.20%)
Mar 16, 2015 1.720 1.820 1.650 1.660 90,543 -0.04(-2.35%)
Mar 13, 2015 1.700 1.710 1.680 1.700 61,010 +0.00(+0.00%)
Mar 12, 2015 1.770 1.790 1.670 1.700 228,352 -0.06(-3.41%)
Mar 11, 2015 1.820 1.900 1.742 1.760 122,248 -0.06(-3.30%)
Mar 10, 2015 1.830 1.860 1.770 1.820 113,975 -0.05(-2.67%)
Mar 09, 2015 1.820 1.920 1.820 1.870 71,017 +0.05(+2.75%)
Mar 06, 2015 1.830 1.940 1.820 1.820 156,748 -0.03(-1.62%)
Mar 05, 2015 1.900 1.910 1.830 1.850 83,151 -0.06(-3.14%)
Mar 04, 2015 1.950 1.890 1.910 73,304 +0.00(+0.00%)
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%)
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
//-->