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 (%)
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%)
Nov 01, 2018 1.170 1.320 1.170 1.290 1,721,327 +0.11(+9.32%)
Oct 31, 2018 1.130 1.200 1.130 1.180 455,571 +0.01(+0.85%)
Oct 30, 2018 1.100 1.200 1.050 1.170 736,327 +0.00(+0.00%)
Oct 29, 2018 1.230 1.260 1.130 1.170 897,541 -0.05(-4.10%)
Oct 26, 2018 1.130 1.250 1.110 1.220 1,109,100 +0.05(+4.27%)
Oct 25, 2018 1.150 1.180 1.100 1.170 728,330 +0.03(+2.63%)
Oct 24, 2018 1.200 1.270 1.120 1.140 777,660 -0.08(-6.56%)
Oct 23, 2018 1.220 1.260 1.190 1.220 636,666 -0.02(-1.61%)
Oct 22, 2018 1.270 1.320 1.180 1.240 915,215 -0.05(-3.88%)
Oct 19, 2018 1.360 1.420 1.260 1.290 1,088,600 -0.05(-3.73%)
Oct 18, 2018 1.230 1.440 1.170 1.340 4,097,189 +0.12(+9.84%)
Oct 17, 2018 1.220 1.260 1.190 1.220 893,107 +0.01(+0.83%)
Oct 16, 2018 1.200 1.240 1.160 1.210 742,608 +0.01(+0.83%)
Oct 15, 2018 1.250 1.270 1.150 1.200 865,990 -0.09(-6.98%)
Oct 12, 2018 1.360 1.370 1.260 1.290 814,900 -0.03(-2.27%)
Oct 11, 2018 1.240 1.340 1.200 1.320 1,274,721 +0.06(+4.76%)
Oct 10, 2018 1.320 1.340 1.240 1.260 1,399,666 -0.12(-8.70%)
Oct 09, 2018 1.250 1.670 1.190 1.380 6,834,683 +0.09(+6.98%)
Oct 08, 2018 1.200 1.300 1.160 1.290 1,848,436 -0.03(-2.27%)
Oct 05, 2018 1.430 1.550 1.260 1.320 7,066,300 +0.06(+4.76%)
Oct 04, 2018 2.190 2.230 1.120 1.260 25,498,372 -1.64(-56.55%)
Oct 03, 2018 1.210 2.990 1.210 2.900 59,106,476 +1.94(+202.08%)
Oct 02, 2018 1.020 1.050 0.9500 0.9600 669,184 -0.05(-4.95%)
Oct 01, 2018 1.050 1.060 1.010 1.010 444,453 +0.00(+0.00%)
Sep 28, 2018 1.030 1.050 1.000 1.010 345,400 -0.01(-0.98%)
Sep 27, 2018 1.110 1.110 1.000 1.020 891,864 -0.06(-5.56%)
Sep 26, 2018 1.000 1.120 0.9800 1.080 1,875,514 +0.09(+9.09%)
Sep 25, 2018 0.9800 1.040 0.9600 0.9900 852,421 +0.03(+3.45%)
Sep 24, 2018 0.9520 0.9700 0.9350 0.9570 230,313 +0.01(+0.74%)
Sep 21, 2018 0.9700 0.9800 0.9400 0.9500 205,600 -0.01(-1.15%)
Sep 20, 2018 0.9820 0.9899 0.9600 0.9611 267,424 +0.00(+0.10%)
Sep 19, 2018 0.9700 0.9760 0.9480 0.9601 233,629 +0.01(+0.53%)
Sep 18, 2018 0.9500 0.9650 0.9300 0.9550 171,607 +0.01(+1.06%)
Sep 17, 2018 0.9480 0.9600 0.9250 0.9450 313,252 -0.01(-0.53%)
Sep 14, 2018 0.9500 0.9600 0.9300 0.9500 343,200 -0.01(-1.04%)
Sep 13, 2018 0.9800 1.010 0.9500 0.9600 443,217 -0.01(-1.04%)
Sep 12, 2018 0.9700 1.040 0.9602 0.9701 1,359,234 +0.00(+0.13%)
Sep 11, 2018 0.9600 0.9799 0.9230 0.9688 798,785 -0.00(-0.12%)
Sep 10, 2018 0.9200 1.010 0.9200 0.9700 864,506 +0.01(+1.04%)
Sep 07, 2018 0.9500 0.9600 0.9200 0.9600 426,300 +0.02(+1.60%)
Sep 06, 2018 0.9500 0.9700 0.9151 0.9449 454,872 -0.03(-2.59%)
Sep 05, 2018 0.9500 0.9800 0.9200 0.9700 650,066 -0.01(-1.02%)
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.