Pain Therapeutics, Inc. (NQ: PTIE)
1.910 USD  +0.050 (+2.69%)
Streaming Delayed Price  /  Updated: 1:40 PM EDT, Aug 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 1.740 1.900 1.740 1.860 205,800 +0.11(+6.29%)
Aug 27, 2015 1.780 1.840 1.750 1.750 118,942 -0.02(-1.13%)
Aug 26, 2015 1.790 1.790 1.710 1.770 56,805 +0.01(+0.57%)
Aug 25, 2015 1.800 1.820 1.640 1.760 193,310 +0.00(+0.00%)
Aug 24, 2015 1.740 1.820 1.550 1.760 189,130 -0.03(-1.68%)
Aug 21, 2015 1.850 1.860 1.770 1.790 83,849 -0.06(-3.50%)
Aug 20, 2015 1.850 1.970 1.820 1.855 148,115 -0.02(-1.33%)
Aug 19, 2015 1.810 1.930 1.810 1.880 89,095 +0.06(+3.30%)
Aug 18, 2015 1.800 1.850 1.770 1.820 68,801 +0.02(+1.11%)
Aug 17, 2015 1.770 1.820 1.750 1.800 40,714 +0.02(+1.12%)
Aug 14, 2015 1.760 1.790 1.750 1.780 42,032 +0.03(+1.71%)
Aug 13, 2015 1.760 1.790 1.720 1.750 67,179 +0.00(+0.00%)
Aug 12, 2015 1.800 1.800 1.740 1.750 80,402 -0.05(-2.78%)
Aug 11, 2015 1.810 1.870 1.760 1.800 76,990 -0.01(-0.55%)
Aug 10, 2015 1.770 1.830 1.749 1.810 83,048 +0.05(+2.84%)
Aug 07, 2015 1.780 1.810 1.740 1.760 98,222 -0.04(-2.22%)
Aug 06, 2015 1.860 1.860 1.530 1.800 268,441 -0.07(-3.74%)
Aug 05, 2015 1.860 1.910 1.830 1.870 147,594 +0.01(+0.54%)
Aug 04, 2015 1.900 1.900 1.850 1.860 58,062 -0.03(-1.59%)
Aug 03, 2015 1.880 1.940 1.860 1.890 145,844 +0.00(+0.00%)
Jul 31, 2015 1.740 1.920 1.740 1.890 238,894 +0.13(+7.39%)
Jul 30, 2015 1.750 1.770 1.720 1.760 163,822 +0.01(+0.57%)
Jul 29, 2015 1.720 1.880 1.720 1.750 205,421 +0.00(+0.00%)
Jul 28, 2015 1.690 1.750 1.690 1.750 115,966 +0.02(+0.86%)
Jul 27, 2015 1.720 1.770 1.670 1.735 116,912 +0.01(+0.87%)
Jul 24, 2015 1.710 1.760 1.710 1.720 116,839 +0.00(+0.00%)
Jul 23, 2015 1.740 1.740 1.700 1.720 121,252 +0.00(+0.00%)
Jul 22, 2015 1.710 1.730 1.670 1.720 100,898 +0.01(+0.58%)
Jul 21, 2015 1.720 1.740 1.680 1.710 98,755 +0.00(+0.00%)
Jul 20, 2015 1.740 1.740 1.680 1.710 308,584 -0.02(-1.16%)
Jul 17, 2015 1.690 1.830 1.690 1.730 319,501 +0.01(+0.58%)
Jul 16, 2015 1.700 1.740 1.700 1.720 80,495 +0.02(+1.18%)
Jul 15, 2015 1.760 1.790 1.690 1.700 183,443 -0.05(-2.86%)
Jul 14, 2015 1.710 1.830 1.680 1.750 176,708 +0.05(+2.94%)
Jul 13, 2015 1.720 1.730 1.690 1.700 159,965 +0.00(+0.00%)
Jul 10, 2015 1.720 1.750 1.670 1.700 167,144 +0.00(+0.00%)
Jul 09, 2015 1.690 1.730 1.680 1.700 113,531 +0.01(+0.59%)
Jul 08, 2015 1.700 1.700 1.650 1.690 184,409 -0.02(-1.17%)
Jul 07, 2015 1.700 1.728 1.670 1.710 299,752 +0.01(+0.59%)
Jul 06, 2015 1.690 1.720 1.640 1.700 212,467 +0.01(+0.59%)
Jul 02, 2015 1.690 1.690 1.690 0 -0.06(-3.43%)
Jul 01, 2015 1.730 1.820 1.720 1.750 320,357 +0.02(+1.16%)
Jun 30, 2015 1.650 1.740 1.600 1.730 413,176 +0.08(+4.85%)
Jun 29, 2015 1.780 1.780 1.640 1.650 698,820 -0.12(-6.78%)
Jun 26, 2015 1.820 1.860 1.760 1.770 5,015,047 -0.06(-3.28%)
Jun 25, 2015 1.850 1.870 1.810 1.830 291,510 -0.02(-1.08%)
Jun 24, 2015 1.890 1.947 1.820 1.850 279,439 -0.04(-2.12%)
Jun 23, 2015 1.780 1.900 1.770 1.890 370,154 +0.09(+5.00%)
Jun 22, 2015 1.780 1.850 1.770 1.800 271,111 +0.03(+1.69%)
Jun 19, 2015 1.810 1.830 1.740 1.770 582,985 -0.02(-1.12%)
Jun 18, 2015 1.820 1.850 1.760 1.790 398,095 -0.01(-0.56%)
Jun 17, 2015 1.820 1.850 1.800 1.800 330,029 -0.01(-0.55%)
Jun 16, 2015 1.860 1.860 1.810 1.810 163,574 -0.04(-2.16%)
Jun 15, 2015 1.850 1.890 1.810 1.850 283,320 +0.01(+0.54%)
Jun 12, 2015 1.850 1.860 1.800 1.840 285,653 -0.03(-1.60%)
Jun 11, 2015 1.870 1.890 1.840 1.870 217,865 -0.01(-0.53%)
Jun 10, 2015 1.880 1.900 1.860 1.880 235,508 -0.01(-0.53%)
Jun 09, 2015 1.960 1.970 1.850 1.890 677,489 -0.07(-3.57%)
Jun 08, 2015 2.050 2.070 1.950 1.960 357,009 -0.07(-3.45%)
Jun 05, 2015 2.020 2.060 1.970 2.030 286,524 +0.02(+1.00%)
Jun 04, 2015 2.040 2.090 2.000 2.010 1,208,183 -0.05(-2.43%)
Jun 03, 2015 1.960 2.111 1.960 2.060 830,251 +0.12(+6.19%)
Jun 02, 2015 1.970 2.046 1.930 1.940 596,938 -0.01(-0.51%)
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
//-->