PTIE - Pain Therapeutics, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 29, 20173.233.273.203.233.2318,700
Aug 28, 20173.293.353.223.223.2225,800
Aug 25, 20173.243.323.213.253.2516,000
Aug 24, 20173.273.313.223.243.2433,600
Aug 23, 20173.333.333.213.243.2431,300
Aug 22, 20173.283.343.223.223.2236,400
Aug 21, 20173.343.393.293.313.3126,400
Aug 18, 20173.253.363.253.363.3611,700
Aug 17, 20173.403.413.183.243.2430,100
Aug 16, 20173.273.433.273.323.3215,000
Aug 15, 20173.393.413.273.293.2923,100
Aug 14, 20173.223.403.213.393.3925,000
Aug 11, 20173.213.253.153.183.1822,300
Aug 10, 20173.283.403.213.223.2226,900
Aug 09, 20173.353.353.263.283.2835,300
Aug 08, 20173.383.503.373.383.3815,600
Aug 07, 20173.493.543.363.383.3823,700
Aug 04, 20173.303.653.303.473.4745,100
Aug 03, 20173.453.463.253.303.3030,800
Aug 02, 20173.403.553.303.443.4436,800
Aug 01, 20173.413.453.383.443.4431,400
Jul 31, 20173.553.613.283.413.4153,900
Jul 28, 20173.403.453.103.373.3769,400
Jul 27, 20173.593.603.403.453.4542,100
Jul 26, 20173.543.703.543.553.5516,000
Jul 25, 20173.663.803.493.513.5126,900
Jul 24, 20173.643.733.563.663.6649,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...