PTIE - Pain Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20188.028.027.717.807.8080,838
Jan 22, 20187.668.157.537.897.89170,300
Jan 19, 20187.718.157.717.797.79127,300
Jan 18, 20187.818.227.517.797.79174,000
Jan 17, 20187.008.057.007.917.91303,600
Jan 16, 20187.757.886.887.027.02316,600
Jan 12, 20188.358.417.587.807.80368,000
Jan 11, 20188.749.608.358.518.51897,000
Jan 10, 20188.369.697.379.229.223,718,600
Jan 09, 20185.6012.805.559.049.0431,548,600
Jan 08, 20184.404.564.204.454.4526,400
Jan 05, 20184.374.554.284.344.3487,100
Jan 04, 20184.094.374.094.364.36164,300
Jan 03, 20184.094.174.024.114.1123,200
Jan 02, 20184.054.223.884.094.0974,700
Dec 29, 20174.134.233.794.004.00337,100
Dec 28, 20174.124.234.104.164.1626,600
Dec 27, 20174.234.304.124.264.2645,300
Dec 26, 20174.264.284.124.234.2334,400
Dec 22, 20174.154.304.114.234.2388,500
Dec 21, 20174.144.264.014.254.25105,000
Dec 20, 20174.094.234.054.114.1132,300
Dec 19, 20174.184.284.124.214.2133,300
Dec 18, 20174.454.524.154.204.20126,200
Dec 15, 20174.304.304.114.194.1934,800
Dec 14, 20174.404.754.144.204.20258,800
Dec 13, 20174.254.324.154.254.2520,000
Dec 12, 20174.164.344.164.214.2124,100
Dec 11, 20174.184.314.134.174.1714,100
Dec 08, 20174.094.434.004.244.2482,400
Dec 07, 20174.094.204.054.054.0517,500
Dec 06, 20174.224.224.014.104.1046,700
Dec 05, 20174.124.224.104.194.1945,000
Dec 04, 20174.064.184.004.104.1071,000
Dec 01, 20174.064.063.934.064.0626,700
Nov 30, 20173.984.103.934.024.0275,500
Nov 29, 20173.924.133.913.993.9959,500
Nov 28, 20173.933.933.853.863.8623,200
Nov 27, 20173.803.953.803.923.9287,500
Nov 24, 20173.963.963.903.963.9617,300
Nov 22, 20173.903.953.853.903.9029,400
Nov 21, 20173.903.903.833.853.8520,900
Nov 20, 20173.973.973.833.873.8746,300
Nov 17, 20173.903.993.843.973.9765,100
Nov 16, 20173.954.023.873.893.8971,400
Nov 15, 20173.833.953.763.923.9259,400
Nov 14, 20173.843.953.653.833.8396,200
Nov 13, 20173.733.923.653.783.78127,600
Nov 10, 20173.513.843.493.793.79121,100
Nov 09, 20173.523.593.483.563.5622,100
Nov 08, 20173.573.603.523.523.5292,200
Nov 07, 20173.703.703.553.623.62162,100
Nov 06, 20173.513.893.513.653.65109,600
Nov 03, 20173.403.543.353.473.4789,000
Nov 02, 20173.303.553.283.443.4488,100
Nov 01, 20173.383.803.333.423.42143,900
Oct 31, 20173.483.603.383.533.53121,000
Oct 30, 20173.804.043.103.473.47634,300
Oct 27, 20174.064.063.823.873.87175,800
Oct 26, 20174.364.363.804.074.07664,900
Oct 25, 20174.624.744.204.374.37696,500
Oct 24, 20174.206.493.944.764.7619,143,400
Oct 23, 20173.853.953.693.743.7428,100
Oct 20, 20174.024.063.793.843.8449,100
Oct 19, 20174.054.274.054.064.0639,800
Oct 18, 20174.124.153.864.004.0043,000
Oct 17, 20174.384.384.054.104.1045,700
Oct 16, 20174.554.594.204.424.4254,300
Oct 13, 20174.434.594.404.594.5944,600
Oct 12, 20174.624.704.414.464.4677,600
Oct 11, 20174.804.844.454.654.65116,600
Oct 10, 20174.254.854.244.834.83219,800
Oct 09, 20174.234.264.124.234.2326,900
Oct 06, 20174.244.264.214.254.2537,100
Oct 05, 20174.164.254.154.204.2064,400
Oct 04, 20173.994.293.894.104.1037,600
Oct 03, 20174.134.133.954.034.0349,900
Oct 02, 20174.104.204.104.164.1618,200
Sep 29, 20174.084.254.024.074.0728,300
Sep 28, 20174.064.124.034.124.1227,300
Sep 27, 20174.054.153.964.094.0923,900
Sep 26, 20174.104.244.044.064.0620,700
Sep 25, 20174.164.264.154.214.2143,700
Sep 22, 20174.004.204.004.154.1520,400
Sep 21, 20174.094.104.054.074.0711,800
Sep 20, 20174.134.274.044.104.1019,500
Sep 19, 20174.304.304.014.134.1335,000
Sep 18, 20174.304.304.084.254.25192,300
Sep 15, 20173.803.903.673.893.8928,400
Sep 14, 20173.383.863.303.763.76115,400
Sep 13, 20173.243.483.243.403.4067,200
Sep 12, 20173.183.253.153.253.2532,400
Sep 11, 20173.213.233.173.183.1819,300
Sep 08, 20173.223.233.203.233.2319,700
Sep 07, 20173.223.273.223.233.2313,700
Sep 06, 20173.213.263.213.223.2220,000
Sep 05, 20173.243.263.153.203.2023,800
Sep 01, 20173.313.313.203.233.237,900
Aug 31, 20173.283.323.203.213.2124,700
Aug 30, 20173.243.303.203.273.2714,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...