Pain Therapeutics, Inc. (NQ: PTIE)
2.060 USD  +0.030 (+1.48%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 2.000 2.090 1.960 2.060 273,705 +0.03(+1.48%)
Dec 18, 2014 2.070 2.130 1.950 2.030 217,852 +0.01(+0.50%)
Dec 17, 2014 1.840 2.100 1.840 2.020 325,929 +0.15(+8.02%)
Dec 16, 2014 1.900 1.870 161,925 +0.04(+2.19%)
Dec 15, 2014 1.850 1.880 1.800 1.830 168,141 -0.03(-1.61%)
Dec 12, 2014 1.760 1.890 1.760 1.860 163,567 +0.08(+4.49%)
Dec 11, 2014 1.780 1.860 1.750 1.780 165,301 +0.02(+1.14%)
Dec 10, 2014 1.830 1.840 1.740 1.760 207,209 -0.09(-4.86%)
Dec 09, 2014 1.770 1.860 1.770 1.850 226,741 +0.08(+4.52%)
Dec 08, 2014 1.920 1.920 1.770 1.770 97,854 -0.06(-3.28%)
Dec 05, 2014 1.800 1.860 1.800 1.830 128,560 +0.03(+1.67%)
Dec 04, 2014 1.860 1.860 1.790 1.800 141,753 -0.07(-3.74%)
Dec 03, 2014 1.830 1.900 1.770 1.870 104,550 +0.07(+3.89%)
Dec 02, 2014 1.780 1.850 1.770 1.800 104,111 +0.03(+1.69%)
Dec 01, 2014 1.800 1.810 1.745 1.770 129,451 -0.04(-2.21%)
Nov 28, 2014 1.850 1.865 1.800 1.810 65,297 -0.05(-2.69%)
Nov 26, 2014 1.860 1.860 1.860 0 -0.01(-0.53%)
Nov 25, 2014 1.940 1.940 1.810 1.870 185,876 -0.03(-1.58%)
Nov 24, 2014 1.770 1.950 1.750 1.900 254,355 +0.10(+5.56%)
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%)
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
//-->