Pain Therapeutics, Inc. (NQ: PTIE)
2.040 USD  +0.010 (+0.49%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 21, 2015 2.090 2.100 2.030 2.030 799,819 -0.08(-3.79%)
May 20, 2015 2.190 2.250 2.035 2.110 1,131,460 -0.06(-2.76%)
May 19, 2015 2.050 2.290 2.040 2.170 1,375,556 +0.09(+4.33%)
May 18, 2015 2.180 2.270 2.062 2.080 1,038,592 -0.12(-5.45%)
May 15, 2015 2.230 2.310 2.170 2.200 1,154,117 -0.03(-1.35%)
May 14, 2015 2.470 2.470 2.200 2.230 4,779,865 -0.22(-8.98%)
May 13, 2015 2.850 2.930 2.420 2.450 5,452,457 -0.17(-6.49%)
May 12, 2015 2.500 3.650 2.460 2.620 21,201,173 +0.68(+35.05%)
May 11, 2015 1.970 1.980 1.930 1.940 80,986 -0.03(-1.52%)
May 08, 2015 1.970 1.970 1.950 1.970 87,677 +0.01(+0.51%)
May 07, 2015 1.950 1.980 1.940 1.960 83,460 -0.01(-0.51%)
May 06, 2015 1.950 1.990 1.950 1.970 96,054 +0.01(+0.51%)
May 05, 2015 2.000 2.030 1.920 1.960 143,450 -0.04(-2.00%)
May 04, 2015 2.050 2.060 1.970 2.000 122,720 -0.06(-2.91%)
May 01, 2015 2.040 2.070 1.980 2.060 109,458 +0.02(+0.98%)
Apr 30, 2015 2.090 2.100 2.040 2.040 137,974 -0.07(-3.32%)
Apr 29, 2015 2.110 2.120 2.110 2.110 110,901 -0.01(-0.47%)
Apr 28, 2015 2.020 2.130 2.000 2.120 163,740 +0.05(+2.42%)
Apr 27, 2015 2.100 2.100 1.930 2.070 237,904 -0.03(-1.19%)
Apr 24, 2015 2.010 2.110 2.005 2.095 313,913 +0.09(+4.23%)
Apr 23, 2015 1.850 2.020 1.840 2.010 340,271 +0.16(+8.65%)
Apr 22, 2015 1.850 1.890 1.840 1.850 214,317 +0.01(+0.54%)
Apr 21, 2015 1.900 1.900 1.821 1.840 153,377 -0.03(-1.60%)
Apr 20, 2015 1.890 1.900 1.820 1.870 91,690 +0.01(+0.54%)
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%)
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
//-->