Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pain Therapeutics (NQ: PTIE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 1.020 1.020 1.020 0 +0.01(+0.99%)
Aug 30, 2018 0.9900 1.030 0.9500 1.010 1,231,805 +0.03(+3.06%)
Aug 29, 2018 1.050 1.050 0.9500 0.9800 1,449,387 -0.05(-4.85%)
Aug 28, 2018 0.9200 1.040 0.9000 1.030 2,285,929 +0.10(+10.49%)
Aug 27, 2018 0.9799 0.9799 0.9050 0.9322 728,566 -0.03(-2.90%)
Aug 24, 2018 0.8800 0.9800 0.8500 0.9600 1,911,800 +0.09(+10.34%)
Aug 23, 2018 0.8800 0.9000 0.8400 0.8700 655,891 +0.01(+0.58%)
Aug 22, 2018 0.8500 0.9100 0.8100 0.8650 1,100,411 +0.05(+5.49%)
Aug 21, 2018 0.9200 0.9300 0.8100 0.8200 1,719,772 -0.08(-8.89%)
Aug 20, 2018 0.9500 0.9571 0.9000 0.9000 1,171,763 -0.02(-2.17%)
Aug 17, 2018 1.090 1.090 0.8800 0.9200 2,964,800 -0.11(-10.68%)
Aug 16, 2018 1.010 1.100 0.9800 1.030 10,424,985 -0.94(-47.72%)
Aug 15, 2018 1.300 2.340 1.210 1.970 18,874,722 +0.86(+77.48%)
Aug 14, 2018 1.160 1.249 1.020 1.110 223,082 -0.11(-9.02%)
Aug 13, 2018 1.120 1.320 1.100 1.220 616,533 +0.09(+7.96%)
Aug 10, 2018 1.210 1.210 1.080 1.130 197,000 -0.06(-5.04%)
Aug 09, 2018 1.110 1.230 1.110 1.190 132,940 +0.03(+2.59%)
Aug 08, 2018 1.240 1.250 1.056 1.160 325,433 -0.09(-7.20%)
Aug 07, 2018 1.250 1.340 1.240 1.250 738,147 +0.00(+0.00%)
Aug 06, 2018 2.180 2.180 1.220 1.250 1,693,899 -1.16(-48.13%)
Aug 03, 2018 2.530 2.530 2.270 2.410 128,800 +0.02(+0.84%)
Aug 02, 2018 2.700 2.700 2.370 2.390 231,143 -0.11(-4.40%)
Aug 01, 2018 2.240 2.530 2.240 2.500 313,151 +0.26(+11.61%)
Jul 31, 2018 2.220 2.270 2.220 2.240 11,385 +0.02(+0.90%)
Jul 30, 2018 2.170 2.288 2.170 2.220 58,860 +0.02(+0.91%)
Jul 27, 2018 2.150 2.210 2.115 2.200 102,700 -0.02(-0.90%)
Jul 26, 2018 2.230 2.250 2.160 2.220 56,925 +0.01(+0.45%)
Jul 25, 2018 2.239 2.239 2.170 2.210 31,906 -0.01(-0.45%)
Jul 24, 2018 2.190 2.260 2.172 2.220 46,077 +0.02(+0.91%)
Jul 23, 2018 2.260 2.280 2.164 2.200 53,679 -0.01(-0.45%)
Jul 20, 2018 2.280 2.200 2.210 77,888 -0.02(-0.90%)
Jul 19, 2018 2.150 2.290 2.030 2.230 176,576 +0.06(+2.76%)
Jul 18, 2018 2.320 2.320 2.160 2.170 153,716 -0.12(-5.24%)
Jul 17, 2018 2.260 2.310 2.250 2.290 48,644 +0.03(+1.33%)
Jul 16, 2018 2.350 2.379 2.240 2.260 93,834 -0.14(-5.83%)
Jul 13, 2018 2.350 2.420 2.340 2.400 87,293 -0.02(-0.83%)
Jul 12, 2018 2.460 2.480 2.350 2.420 128,418 -0.01(-0.41%)
Jul 11, 2018 2.400 2.460 2.310 2.430 152,476 -0.03(-1.22%)
Jul 10, 2018 2.590 2.690 2.400 2.460 254,563 -0.14(-5.38%)
Jul 09, 2018 2.540 2.920 2.500 2.600 1,271,364 +0.10(+4.00%)
Jul 06, 2018 2.500 2.532 2.260 2.500 481,124 -0.09(-3.47%)
Jul 05, 2018 2.750 2.160 2.590 1,944,613 +0.44(+20.47%)
Jul 03, 2018 2.150 2.150 2.150 0 +0.06(+2.87%)
Jul 02, 2018 2.060 2.170 2.050 2.090 221,774 +0.03(+1.46%)
Jun 29, 2018 2.319 2.042 2.060 558,035 -0.19(-8.65%)
Jun 28, 2018 2.400 2.450 2.250 2.255 398,544 -0.18(-7.39%)
Jun 27, 2018 2.160 2.830 2.120 2.435 2,300,822 -6.09(-71.45%)
Jun 25, 2018 8.530 8.530 8.530 172,105 +0.30(+3.65%)
Jun 22, 2018 7.110 8.290 6.363 8.230 493,178 -1.05(-11.31%)
Jun 21, 2018 9.530 9.590 9.190 9.280 67,813 -0.19(-2.01%)
Jun 20, 2018 9.450 9.588 9.063 9.470 62,114 +0.00(+0.00%)
Jun 19, 2018 10.08 10.10 9.341 9.470 105,437 -0.62(-6.14%)
Jun 18, 2018 10.04 10.15 10.04 10.09 27,311 -0.08(-0.79%)
Jun 15, 2018 10.24 10.01 10.17 48,916 -0.01(-0.10%)
Jun 14, 2018 10.35 10.36 10.15 10.18 51,681 -0.11(-1.07%)
Jun 13, 2018 10.28 10.33 10.20 10.29 25,639 +0.10(+0.98%)
Jun 12, 2018 10.22 10.48 10.15 10.19 103,188 +0.02(+0.20%)
Jun 11, 2018 10.32 10.32 10.14 10.17 19,844 -0.08(-0.78%)
Jun 08, 2018 10.11 10.54 10.01 10.25 94,112 +0.20(+1.99%)
Jun 07, 2018 9.949 10.47 9.940 10.05 261,834 +0.07(+0.70%)
Jun 06, 2018 9.760 10.18 9.631 9.980 288,808 +0.20(+2.04%)
Jun 05, 2018 10.000 10.11 9.760 9.780 40,416 -0.13(-1.31%)
Jun 04, 2018 10.00 10.24 9.850 9.910 37,749 -0.07(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.