Pain Therapeutics, Inc. (NQ: PTIE)
4.420 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2014 4.520 4.610 4.353 4.420 148,349 -0.08(-1.78%)
Jul 28, 2014 4.650 4.740 4.260 4.500 324,134 -0.13(-2.81%)
Jul 25, 2014 4.800 4.860 4.550 4.630 218,137 -0.22(-4.54%)
Jul 24, 2014 4.820 4.910 4.660 4.850 120,506 +0.05(+1.04%)
Jul 23, 2014 4.820 4.857 4.751 4.800 82,500 +0.00(+0.00%)
Jul 22, 2014 4.800 4.910 4.755 4.800 115,931 +0.01(+0.21%)
Jul 21, 2014 4.880 4.890 4.750 4.790 106,587 -0.14(-2.84%)
Jul 18, 2014 4.770 4.960 4.770 4.930 131,270 +0.13(+2.71%)
Jul 17, 2014 4.980 4.980 4.750 4.800 249,501 -0.20(-4.00%)
Jul 16, 2014 4.860 5.070 4.800 5.000 180,629 +0.18(+3.73%)
Jul 15, 2014 5.080 5.220 4.780 4.820 236,417 -0.27(-5.30%)
Jul 14, 2014 5.060 5.150 5.005 5.090 210,137 +0.11(+2.21%)
Jul 11, 2014 5.000 5.100 4.930 4.980 130,990 -0.04(-0.80%)
Jul 10, 2014 5.150 5.190 4.900 5.020 274,410 -0.16(-3.09%)
Jul 09, 2014 5.330 5.330 5.150 5.180 363,322 -0.12(-2.26%)
Jul 08, 2014 5.480 5.590 5.205 5.300 275,701 -0.17(-3.11%)
Jul 07, 2014 5.730 5.730 5.420 5.470 373,280 -0.25(-4.37%)
Jul 03, 2014 5.720 5.720 5.720 0 +0.10(+1.78%)
Jul 02, 2014 5.730 5.810 5.590 5.620 193,108 -0.14(-2.43%)
Jul 01, 2014 5.790 5.910 5.670 5.760 311,233 +0.01(+0.17%)
Jun 30, 2014 5.520 5.770 5.310 5.750 673,996 +0.28(+5.12%)
Jun 27, 2014 6.060 6.110 5.470 5.470 5,173,165 -0.59(-9.74%)
Jun 26, 2014 5.820 6.220 5.790 6.060 566,331 +0.22(+3.77%)
Jun 25, 2014 5.600 5.950 5.450 5.840 333,804 +0.17(+3.00%)
Jun 24, 2014 5.730 5.850 5.620 5.670 254,338 -0.06(-1.05%)
Jun 23, 2014 5.660 5.790 5.470 5.730 233,678 +0.10(+1.78%)
Jun 20, 2014 5.420 5.650 5.370 5.630 232,768 +0.25(+4.65%)
Jun 19, 2014 5.600 5.650 5.305 5.380 182,112 -0.18(-3.24%)
Jun 18, 2014 5.420 5.690 5.420 5.560 205,065 +0.16(+2.96%)
Jun 17, 2014 5.260 5.510 5.170 5.400 228,091 +0.22(+4.25%)
Jun 16, 2014 5.200 5.420 5.100 5.180 285,676 -0.02(-0.38%)
Jun 13, 2014 5.650 5.655 5.180 5.200 251,092 -0.41(-7.31%)
Jun 12, 2014 5.600 5.740 5.480 5.610 192,680 +0.01(+0.18%)
Jun 11, 2014 5.280 5.680 5.180 5.600 294,492 +0.32(+6.06%)
Jun 10, 2014 5.100 5.290 5.020 5.280 168,848 +0.28(+5.60%)
Jun 06, 2014 5.100 5.120 4.920 5.000 142,810 -0.09(-1.77%)
Jun 05, 2014 4.910 5.110 4.830 5.090 149,371 +0.17(+3.46%)
Jun 04, 2014 5.050 5.075 4.870 4.920 125,910 -0.17(-3.34%)
Jun 03, 2014 5.230 5.250 4.925 5.090 171,502 -0.14(-2.68%)
Jun 02, 2014 5.010 5.240 4.910 5.230 342,276 +0.28(+5.66%)
May 30, 2014 4.970 5.050 4.920 4.950 179,831 -0.04(-0.80%)
May 29, 2014 4.850 5.000 4.790 4.990 117,944 +0.14(+2.89%)
May 28, 2014 4.980 4.980 4.780 4.850 123,770 -0.08(-1.62%)
May 27, 2014 4.810 5.000 4.810 4.930 122,532 +0.20(+4.23%)
May 23, 2014 4.730 4.730 4.730 0 -0.06(-1.36%)
May 22, 2014 4.680 4.840 4.630 4.795 127,819 +0.12(+2.46%)
May 21, 2014 4.650 4.720 4.600 4.680 175,689 +0.07(+1.52%)
May 20, 2014 4.700 4.750 4.500 4.610 194,208 -0.13(-2.74%)
May 19, 2014 4.600 4.790 4.375 4.740 543,210 +0.15(+3.27%)
May 16, 2014 4.710 4.710 4.540 4.590 176,922 -0.11(-2.34%)
May 15, 2014 4.600 4.700 4.470 4.700 326,500 +0.12(+2.62%)
May 14, 2014 4.580 4.715 4.520 4.580 276,574 -0.02(-0.43%)
May 13, 2014 4.650 4.840 4.360 4.600 425,723 -0.10(-2.13%)
May 12, 2014 5.120 5.220 4.690 4.700 544,453 -0.37(-7.30%)
May 09, 2014 4.860 5.150 4.850 5.070 433,250 +0.17(+3.47%)
May 08, 2014 5.160 5.240 4.840 4.900 627,808 -0.29(-5.59%)
May 07, 2014 5.150 5.420 5.030 5.190 459,424 +0.00(+0.00%)
May 06, 2014 5.360 5.500 5.050 5.190 328,157 -0.20(-3.71%)
May 05, 2014 5.490 5.490 5.370 5.390 119,690 -0.10(-1.82%)
May 02, 2014 5.540 5.590 5.410 5.490 186,889 -0.01(-0.18%)
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
//-->