U.S. Markets closed

Pain Therapeutics, Inc. (PTIE)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
3.51-0.15 (-4.10%)
At close: 4:00PM EDT
People also watch
DRRXRIGLPGNXARQLQLTI
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 20173.663.803.493.513.5126,900
Jul 24, 20173.643.733.563.663.6649,600
Jul 21, 20173.613.973.553.553.5562,000
Jul 20, 20173.733.873.593.653.6545,600
Jul 19, 20173.653.773.543.773.7745,500
Jul 18, 20173.834.003.593.673.6771,800
Jul 17, 20173.773.943.773.853.8547,900
Jul 14, 20173.914.173.763.763.7661,400
Jul 13, 20173.873.943.803.933.9321,500
Jul 12, 20173.813.923.763.843.8482,300
Jul 11, 20173.933.973.803.813.8147,600
Jul 10, 20173.933.983.853.903.9015,900
Jul 07, 20173.983.993.873.903.9046,600
Jul 06, 20174.024.113.913.923.9224,000
Jul 05, 20174.094.144.024.044.0425,900
Jul 03, 20174.144.173.924.064.0633,200
Jun 30, 20174.114.204.104.154.1515,500
Jun 29, 20174.204.244.054.114.1114,000
Jun 28, 20174.154.254.134.204.2013,600
Jun 27, 20174.044.204.044.134.1322,000
Jun 26, 20174.054.114.004.054.0521,500
Jun 23, 20174.254.283.924.004.0056,700
Jun 22, 20174.094.354.034.244.2442,400
Jun 21, 20174.134.304.024.184.1820,900
Jun 20, 20174.154.204.064.134.1319,000
Jun 19, 20174.084.253.964.204.2021,700
Jun 16, 20173.974.103.914.104.1034,400
Jun 15, 20174.064.063.853.983.9829,300
Jun 14, 20174.154.354.054.074.0711,100
Jun 13, 20174.104.353.944.154.1543,900
Jun 12, 20174.024.174.024.114.1114,900
Jun 09, 20173.874.183.804.024.0284,600
Jun 08, 20173.773.903.713.873.8726,900
Jun 07, 20173.703.833.463.783.7894,700
Jun 06, 20173.623.733.563.683.6824,900
Jun 05, 20173.593.873.453.643.64137,900
Jun 02, 20173.703.783.393.613.61115,900
Jun 01, 20173.893.903.643.683.6879,400
May 31, 20173.914.013.683.763.76104,800
May 30, 20174.154.153.863.863.8665,600
May 26, 20174.354.444.134.174.1740,400
May 25, 20174.344.554.264.364.3683,200
May 24, 20174.024.494.014.314.31174,400
May 23, 20173.994.003.943.983.9819,800
May 22, 20174.214.243.793.923.92109,000
May 19, 20174.204.384.204.264.2629,900
May 18, 20174.494.494.154.234.2384,700
May 17, 20174.624.724.204.344.3493,800
May 16, 20174.514.824.514.664.6670,900
May 15, 20174.484.574.484.554.5536,400
May 12, 20174.574.574.094.494.49100,100
May 11, 20174.634.634.364.434.43112,100
May 10, 20174.654.674.184.644.64122,100
May 10, 20171/7 Stock Split
May 09, 20174.484.764.344.764.76144,100
May 08, 20175.395.464.204.344.34300,800
May 05, 20175.465.675.325.675.6740,600
May 04, 20175.675.745.465.465.4625,100
May 03, 20175.675.745.535.745.7417,300
May 02, 20175.675.885.605.675.6739,800
May 01, 20175.885.885.535.745.7462,900
Apr 28, 20175.465.955.255.955.9589,200
Apr 27, 20175.465.605.395.535.5317,100
Apr 26, 20175.535.675.465.535.5320,000
Apr 25, 20175.395.605.325.605.6040,100
Apr 24, 20175.465.605.255.395.3945,900
Apr 21, 20175.465.605.395.465.4635,600
Apr 20, 20175.605.605.465.535.5333,900
Apr 19, 20175.745.745.465.605.6041,400
Apr 18, 20175.605.675.465.675.6757,700
Apr 17, 20175.815.885.535.605.6054,400
Apr 13, 20175.605.815.605.745.7429,700
Apr 12, 20175.885.955.605.605.6060,600
Apr 11, 20175.955.955.605.675.6764,000
Apr 10, 20176.236.655.675.815.81141,300
Apr 07, 20176.167.426.026.236.23609,400
Apr 06, 20175.676.445.256.306.30275,200
Apr 05, 20175.885.955.255.395.39116,400
Apr 04, 20175.745.955.605.675.6746,400
Apr 03, 20176.166.305.745.815.81136,300
Mar 31, 20176.376.446.026.236.2355,800
Mar 30, 20176.586.586.026.376.3774,800
Mar 29, 20176.586.726.026.166.16160,000
Mar 28, 20175.957.145.886.586.58223,200
Mar 27, 20175.676.025.605.885.8897,100
Mar 24, 20176.867.005.746.026.02301,900
Mar 23, 20177.077.566.867.007.00272,700
Mar 22, 20177.007.496.657.217.21622,500
Mar 21, 20177.569.316.446.936.934,712,300
Mar 20, 20174.694.904.624.764.7642,600
Mar 17, 20175.185.184.764.904.9038,000
Mar 16, 20174.694.974.694.904.9033,500
Mar 15, 20174.905.044.624.834.8335,800
Mar 14, 20175.465.534.554.764.76140,200
Mar 13, 20174.905.814.695.395.39393,900
Mar 10, 20174.485.044.344.624.62178,400
Mar 09, 20174.064.553.994.554.55165,000
Mar 08, 20173.994.133.923.993.9931,400
Mar 07, 20173.994.203.923.993.9924,500
Mar 06, 20174.064.063.923.993.9915,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...