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 (%)
Jan 31, 2019 1.220 1.220 1.120 1.170 369,549 +0.02(+1.74%)
Jan 30, 2019 1.180 1.200 1.120 1.150 287,145 -0.02(-1.71%)
Jan 29, 2019 1.190 1.230 1.100 1.170 525,992 -0.02(-1.68%)
Jan 28, 2019 1.150 1.240 1.150 1.190 597,801 +0.04(+3.48%)
Jan 25, 2019 1.190 1.200 1.140 1.150 142,000 -0.03(-2.54%)
Jan 24, 2019 1.150 1.190 1.140 1.180 184,350 +0.03(+2.61%)
Jan 23, 2019 1.160 1.170 1.120 1.150 179,135 -0.01(-0.86%)
Jan 22, 2019 1.130 1.160 1.100 1.160 168,390 +0.03(+2.65%)
Jan 18, 2019 1.170 1.170 1.110 1.130 176,400 -0.05(-4.24%)
Jan 17, 2019 1.160 1.180 1.110 1.180 474,332 +0.06(+5.36%)
Jan 16, 2019 1.210 1.260 1.090 1.120 1,580,223 +0.03(+2.75%)
Jan 15, 2019 1.060 1.130 1.050 1.090 210,821 +0.01(+0.93%)
Jan 14, 2019 1.070 1.080 1.040 1.080 68,938 -0.01(-0.92%)
Jan 11, 2019 1.060 1.100 1.030 1.090 115,200 +0.03(+2.83%)
Jan 10, 2019 1.080 1.110 1.042 1.060 152,634 +0.00(+0.00%)
Jan 09, 2019 1.040 1.130 1.040 1.060 379,812 +0.03(+2.91%)
Jan 08, 2019 0.9958 1.080 0.9640 1.030 168,666 +0.03(+3.00%)
Jan 07, 2019 1.040 1.060 0.9509 1.000 351,616 +0.01(+1.01%)
Jan 04, 2019 0.9300 1.030 0.8800 0.9900 231,200 +0.07(+7.67%)
Jan 03, 2019 0.9300 0.9300 0.8500 0.9195 143,735 -0.00(-0.33%)
Jan 02, 2019 0.8500 0.9300 0.8378 0.9225 170,317 +0.07(+8.53%)
Dec 31, 2018 0.8200 0.8600 0.8000 0.8500 310,500 +0.04(+4.94%)
Dec 28, 2018 0.8200 0.8300 0.7900 0.8100 240,400 +0.02(+2.53%)
Dec 27, 2018 0.8100 0.8600 0.7800 0.7900 243,644 -0.01(-1.25%)
Dec 26, 2018 0.7607 0.8360 0.7600 0.8000 183,198 +0.04(+4.58%)
Dec 24, 2018 0.8100 0.8500 0.7600 0.7650 220,100 -0.08(-9.47%)
Dec 21, 2018 0.8200 0.8450 0.8100 0.8450 237,700 -0.01(-0.72%)
Dec 20, 2018 0.9050 0.9054 0.8200 0.8511 415,248 -0.09(-9.43%)
Dec 19, 2018 1.000 1.000 0.9192 0.9397 332,997 -0.08(-7.87%)
Dec 18, 2018 1.050 1.050 1.010 1.020 168,243 -0.01(-0.97%)
Dec 17, 2018 1.030 1.080 1.020 1.030 158,778 +0.00(+0.00%)
Dec 14, 2018 1.080 1.100 1.030 1.030 206,200 -0.05(-4.63%)
Dec 13, 2018 1.100 1.110 1.070 1.080 62,040 -0.03(-2.70%)
Dec 12, 2018 1.050 1.110 1.030 1.110 145,753 +0.04(+3.74%)
Dec 11, 2018 1.090 1.100 1.050 1.070 141,083 -0.03(-2.73%)
Dec 10, 2018 1.080 1.100 1.060 1.100 180,265 +0.02(+1.85%)
Dec 07, 2018 1.100 1.130 1.080 1.080 283,800 -0.04(-3.57%)
Dec 06, 2018 1.150 1.200 1.070 1.120 1,147,221 -0.01(-0.88%)
Dec 04, 2018 1.160 1.170 1.110 1.130 137,100 -0.02(-1.74%)
Dec 03, 2018 1.170 1.199 1.130 1.150 321,039 +0.00(+0.00%)
Nov 30, 2018 1.120 1.170 1.100 1.150 318,000 +0.03(+2.68%)
Nov 29, 2018 1.080 1.130 1.080 1.120 119,554 +0.01(+0.90%)
Nov 28, 2018 1.100 1.120 1.070 1.110 146,762 +0.01(+0.91%)
Nov 27, 2018 1.080 1.130 1.070 1.100 254,569 -0.02(-1.79%)
Nov 26, 2018 1.160 1.180 1.080 1.120 470,282 -0.01(-0.88%)
Nov 23, 2018 1.100 1.170 1.100 1.130 346,300 +0.03(+2.73%)
Nov 21, 2018 1.100 1.100 1.100 0 +0.03(+2.80%)
Nov 20, 2018 1.070 1.090 1.060 1.070 213,211 +0.01(+0.94%)
Nov 19, 2018 1.090 1.102 1.040 1.060 264,034 -0.02(-1.85%)
Nov 16, 2018 1.120 1.120 1.080 1.080 218,600 -0.05(-4.42%)
Nov 15, 2018 1.130 1.130 1.080 1.130 248,975 +0.03(+3.20%)
Nov 14, 2018 1.140 1.160 1.070 1.095 818,246 -0.05(-4.78%)
Nov 13, 2018 1.200 1.220 1.150 1.150 241,712 -0.04(-3.36%)
Nov 12, 2018 1.210 1.250 1.120 1.190 952,112 +0.04(+3.48%)
Nov 09, 2018 1.190 1.200 1.130 1.150 333,100 -0.05(-4.17%)
Nov 08, 2018 1.180 1.220 1.160 1.200 408,420 +0.01(+0.84%)
Nov 07, 2018 1.180 1.200 1.180 1.190 289,224 +0.01(+0.85%)
Nov 06, 2018 1.230 1.270 1.180 1.180 350,784 -0.07(-5.60%)
Nov 05, 2018 1.220 1.250 1.200 1.250 284,008 +0.03(+2.46%)
Nov 02, 2018 1.250 1.260 1.180 1.220 342,900 -0.07(-5.43%)
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.