Pain Therapeutics, Inc. (NQ: PTIE)
1.770 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Feb 10, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 10, 2016 1.750 1.770 1.720 1.770 24,755 +0.04(+2.31%)
Feb 09, 2016 1.710 1.820 1.710 1.730 26,245 -0.02(-1.14%)
Feb 08, 2016 1.710 1.800 1.601 1.750 18,517 +0.01(+0.57%)
Feb 05, 2016 1.740 1.760 1.610 1.740 49,051 +0.07(+4.19%)
Feb 04, 2016 1.600 1.730 1.600 1.670 20,826 +0.06(+3.73%)
Feb 03, 2016 1.660 1.740 1.585 1.610 24,539 -0.07(-4.17%)
Feb 02, 2016 1.700 1.750 1.650 1.680 306,459 -0.02(-1.18%)
Feb 01, 2016 1.600 1.710 1.600 1.700 13,772 +0.08(+4.94%)
Jan 29, 2016 1.620 1.670 1.605 1.620 32,315 +0.01(+0.62%)
Jan 28, 2016 1.670 1.690 1.610 1.610 6,089 -0.05(-3.01%)
Jan 27, 2016 1.650 1.710 1.640 1.660 33,231 +0.02(+1.22%)
Jan 26, 2016 1.620 1.710 1.580 1.640 26,546 +0.03(+1.86%)
Jan 25, 2016 1.620 1.710 1.570 1.610 66,823 +0.01(+0.62%)
Jan 22, 2016 1.621 1.660 1.570 1.600 57,539 -0.01(-0.62%)
Jan 21, 2016 1.650 1.681 1.550 1.610 148,774 -0.10(-5.85%)
Jan 20, 2016 1.630 1.710 1.570 1.710 101,930 +0.07(+4.27%)
Jan 19, 2016 1.670 1.700 1.633 1.640 63,840 -0.02(-1.20%)
Jan 15, 2016 1.660 1.660 1.660 0 +0.00(+0.00%)
Jan 14, 2016 1.650 1.680 1.650 1.660 33,117 +0.00(+0.00%)
Jan 13, 2016 1.680 1.710 1.630 1.660 46,925 -0.01(-0.60%)
Jan 12, 2016 1.690 1.730 1.660 1.670 64,803 +0.00(+0.00%)
Jan 11, 2016 1.750 1.770 1.640 1.670 124,369 -0.08(-4.57%)
Jan 08, 2016 1.750 1.760 1.720 1.750 123,316 +0.00(+0.00%)
Jan 07, 2016 1.750 1.780 1.700 1.750 87,521 -0.02(-1.13%)
Jan 06, 2016 1.770 1.820 1.720 1.770 30,954 -0.02(-1.12%)
Jan 05, 2016 1.760 1.800 1.720 1.790 30,419 +0.04(+2.29%)
Jan 04, 2016 1.720 1.800 1.700 1.750 88,984 +0.00(+0.00%)
Dec 31, 2015 1.750 1.750 1.750 0 -0.02(-1.13%)
Dec 30, 2015 1.790 1.800 1.760 1.770 117,955 -0.03(-1.67%)
Dec 29, 2015 1.820 1.890 1.770 1.800 153,790 -0.03(-1.64%)
Dec 28, 2015 1.800 1.870 1.800 1.830 37,893 +0.03(+1.67%)
Dec 24, 2015 1.800 1.800 1.800 0 -0.03(-1.64%)
Dec 23, 2015 1.810 1.900 1.800 1.830 1,095,780 +0.00(+0.00%)
Dec 22, 2015 1.910 1.920 1.830 1.830 31,904 -0.07(-3.68%)
Dec 21, 2015 1.860 1.920 1.828 1.900 121,395 +0.06(+3.26%)
Dec 18, 2015 1.850 1.910 1.840 1.840 125,520 -0.03(-1.60%)
Dec 17, 2015 1.871 1.900 1.830 1.870 95,901 -0.03(-1.58%)
Dec 16, 2015 1.860 1.920 1.860 1.900 130,080 +0.04(+2.15%)
Dec 15, 2015 1.850 1.890 1.820 1.860 65,846 +0.02(+1.09%)
Dec 14, 2015 1.860 1.880 1.810 1.840 119,914 -0.02(-1.08%)
Dec 11, 2015 1.850 1.900 1.840 1.860 87,423 -0.02(-1.06%)
Dec 10, 2015 1.880 1.900 1.855 1.880 49,204 +0.00(+0.27%)
Dec 09, 2015 1.890 1.920 1.856 1.875 60,682 -0.04(-2.09%)
Dec 08, 2015 1.890 1.930 1.830 1.915 68,885 -0.00(-0.26%)
Dec 07, 2015 1.900 1.940 1.881 1.920 43,362 +0.02(+1.05%)
Dec 04, 2015 1.930 1.940 1.900 1.900 67,446 -0.03(-1.55%)
Dec 03, 2015 1.920 1.950 1.900 1.930 41,115 +0.02(+1.05%)
Dec 02, 2015 1.950 1.950 1.900 1.910 65,201 -0.06(-3.05%)
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
//-->