Pain Therapeutics, Inc. (NQ: PTIE)
1.800 USD  +0.130 (+7.78%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 1.730 1.860 1.710 1.800 435,507 +0.13(+7.78%)
Nov 20, 2014 1.640 1.680 1.630 1.670 104,054 +0.01(+0.91%)
Nov 19, 2014 1.700 1.734 1.650 1.655 229,612 -0.07(-4.34%)
Nov 18, 2014 1.760 1.760 1.650 1.730 280,014 -0.01(-0.57%)
Nov 17, 2014 1.730 1.760 1.710 1.740 141,679 +0.02(+1.16%)
Nov 14, 2014 1.720 1.750 1.690 1.720 169,641 +0.01(+0.58%)
Nov 13, 2014 1.770 1.770 1.680 1.710 431,263 -0.02(-1.16%)
Nov 12, 2014 1.660 1.750 1.650 1.730 511,671 +0.04(+2.37%)
Nov 11, 2014 1.700 1.710 1.620 1.690 483,408 -0.01(-0.59%)
Nov 10, 2014 1.680 1.750 1.680 1.700 291,774 -0.01(-0.58%)
Nov 07, 2014 1.770 1.860 1.680 1.710 443,795 -0.11(-6.04%)
Nov 06, 2014 1.780 1.830 1.760 1.820 333,507 +0.06(+3.41%)
Nov 05, 2014 1.750 1.800 1.730 1.760 219,089 +0.03(+1.73%)
Nov 04, 2014 1.760 1.800 1.710 1.730 216,069 -0.05(-2.81%)
Nov 03, 2014 1.750 1.820 1.710 1.780 402,859 +0.04(+2.30%)
Oct 31, 2014 1.900 1.907 1.680 1.740 2,064,186 -0.12(-6.45%)
Oct 30, 2014 1.940 2.020 1.730 1.860 1,006,456 -0.13(-6.53%)
Oct 29, 2014 2.100 2.120 1.900 1.990 1,090,407 -0.08(-3.86%)
Oct 28, 2014 2.160 2.160 2.020 2.070 1,427,213 +0.12(+6.15%)
Oct 27, 2014 1.990 2.140 4.150 1.950 6,961,645 -2.20(-53.01%)
Oct 24, 2014 4.110 4.180 4.100 4.150 50,705 +0.04(+0.97%)
Oct 23, 2014 4.150 4.250 4.050 4.110 138,328 -0.01(-0.24%)
Oct 22, 2014 4.232 4.120 84,929 -0.08(-1.90%)
Oct 21, 2014 4.180 4.230 3.955 4.200 156,163 +0.02(+0.48%)
Oct 20, 2014 4.150 4.150 4.100 4.180 132,234 +0.02(+0.48%)
Oct 17, 2014 4.080 4.160 120,844 +0.00(+0.00%)
Oct 16, 2014 4.010 4.205 4.010 4.160 146,519 +0.08(+1.96%)
Oct 15, 2014 4.020 4.100 3.780 4.080 161,848 -0.01(-0.24%)
Oct 14, 2014 4.050 4.160 3.920 4.090 122,966 +0.10(+2.51%)
Oct 13, 2014 3.880 4.080 3.790 3.990 94,106 +0.13(+3.37%)
Oct 10, 2014 3.860 3.990 3.830 3.860 140,290 -0.05(-1.28%)
Oct 09, 2014 4.040 4.040 3.830 3.910 103,496 -0.12(-2.98%)
Oct 08, 2014 3.860 4.080 3.820 4.030 111,881 +0.14(+3.60%)
Oct 07, 2014 4.020 4.100 3.840 3.890 241,515 -0.16(-3.95%)
Oct 06, 2014 4.240 4.260 3.960 4.050 156,004 -0.16(-3.80%)
Oct 03, 2014 4.110 4.260 4.030 4.210 121,324 +0.16(+3.95%)
Oct 02, 2014 3.970 4.070 3.960 4.050 178,507 +0.10(+2.53%)
Oct 01, 2014 3.920 4.000 3.850 3.950 162,946 +0.04(+1.02%)
Sep 30, 2014 4.040 4.040 3.910 3.910 165,116 -0.15(-3.69%)
Sep 29, 2014 3.810 4.080 3.740 4.060 172,403 +0.18(+4.64%)
Sep 26, 2014 3.670 3.890 3.650 3.880 132,751 +0.21(+5.72%)
Sep 25, 2014 3.820 3.820 3.600 3.670 154,865 -0.15(-3.93%)
Sep 24, 2014 3.620 3.900 3.620 3.820 188,789 +0.22(+6.11%)
Sep 23, 2014 3.790 3.830 3.590 3.600 443,958 -0.26(-6.74%)
Sep 22, 2014 4.110 4.110 3.830 3.860 114,208 -0.28(-6.76%)
Sep 19, 2014 3.850 4.150 3.750 4.140 499,641 +0.29(+7.53%)
Sep 18, 2014 3.800 3.900 3.770 3.850 98,105 +0.05(+1.32%)
Sep 17, 2014 3.850 3.870 3.734 3.800 194,730 -0.06(-1.55%)
Sep 16, 2014 3.790 3.900 3.760 3.860 98,440 +0.08(+2.12%)
Sep 15, 2014 3.820 3.900 3.710 3.780 96,965 -0.02(-0.53%)
Sep 12, 2014 3.850 3.890 3.760 3.800 114,383 -0.07(-1.81%)
Sep 11, 2014 3.920 3.960 3.820 3.870 104,623 -0.09(-2.27%)
Sep 10, 2014 3.840 3.980 3.830 3.960 96,064 +0.10(+2.59%)
Sep 09, 2014 3.840 3.910 3.820 3.860 117,340 -0.01(-0.26%)
Sep 08, 2014 3.860 3.890 3.810 3.870 118,067 -0.02(-0.51%)
Sep 05, 2014 3.890 3.950 3.850 3.890 141,756 -0.03(-0.77%)
Sep 04, 2014 4.130 4.170 3.913 3.920 202,546 -0.19(-4.62%)
Sep 03, 2014 4.480 4.480 4.060 4.110 229,220 -0.36(-8.05%)
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
//-->