Pain Therapeutics, Inc. (NQ: PTIE)
1.710 USD  +0.010 (+0.59%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 7, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 2.010 2.040 1.940 1.950 370,547 -0.02(-1.02%)
May 29, 2015 2.020 2.070 1.950 1.970 418,525 -0.05(-2.48%)
May 28, 2015 1.970 2.060 1.940 2.020 591,365 +0.05(+2.54%)
May 27, 2015 1.990 2.030 1.910 1.970 884,656 -0.03(-1.50%)
May 26, 2015 2.060 2.110 1.950 2.000 988,403 -0.04(-1.96%)
May 22, 2015 2.040 2.040 2.040 0 +0.01(+0.49%)
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%)
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
//-->