PTIE - Pain Therapeutics, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20191.19001.26991.18001.24001.2400294,506
Mar 27, 20191.19001.27001.18001.24001.2400294,500
Mar 26, 20191.12001.20001.12001.16001.1600123,300
Mar 25, 20191.19001.19001.12001.14001.1400260,500
Mar 22, 20191.22001.26001.19001.21001.2100193,900
Mar 21, 20191.26001.28001.20001.22001.2200210,500
Mar 20, 20191.28001.31001.26001.27001.2700131,600
Mar 19, 20191.30001.33001.25001.28001.2800160,300
Mar 18, 20191.26001.37001.25001.28001.2800851,600
Mar 15, 20191.24001.27001.21001.26001.2600163,000
Mar 14, 20191.25001.26001.23001.23001.230084,200
Mar 13, 20191.25001.27001.22001.26001.2600144,500
Mar 12, 20191.16001.25001.16001.24001.2400289,600
Mar 11, 20191.19001.20001.16001.17001.1700130,000
Mar 08, 20191.19001.20001.14001.19001.1900124,100
Mar 07, 20191.17001.22001.13001.20001.2000223,800
Mar 06, 20191.25001.26001.16001.18001.1800171,500
Mar 05, 20191.25001.34001.16001.25001.25001,003,900
Mar 04, 20191.18001.20001.17001.20001.2000164,300
Mar 01, 20191.19001.21001.16001.20001.2000171,000
Feb 28, 20191.21001.22001.13001.18001.180086,000
Feb 27, 20191.19001.22001.17001.22001.220086,600
Feb 26, 20191.24001.24001.17001.21001.2100119,600
Feb 25, 20191.09001.26001.09001.22001.2200444,400
Feb 22, 20191.13001.16001.07001.12001.1200109,300
Feb 21, 20191.13001.16001.05001.15001.1500265,100
Feb 20, 20191.06001.10001.05001.07001.070076,200
Feb 19, 20191.09001.11001.05001.08001.080096,700
Feb 15, 20191.10001.12001.07001.09001.0900179,100
Feb 14, 20191.03001.11001.01001.10001.1000242,800
Feb 13, 20191.05001.07001.03001.03001.0300125,500
Feb 12, 20191.04001.07001.04001.05001.0500215,900
Feb 11, 20191.03001.07001.03001.03001.0300107,400
Feb 08, 20191.11001.11001.01001.03001.0300363,900
Feb 07, 20191.11001.15001.07001.13001.1300318,000
Feb 06, 20191.08001.14001.02001.12001.1200278,000
Feb 05, 20190.90001.13000.86001.07001.07001,598,000
Feb 04, 20191.18001.22001.16001.20001.2000203,700
Feb 01, 20191.16001.22001.15001.18001.1800303,900
Jan 31, 20191.22001.22001.12001.17001.1700369,500
Jan 30, 20191.18001.20001.12001.15001.1500302,100
Jan 29, 20191.19001.23001.10001.17001.1700526,000
Jan 28, 20191.15001.24001.15001.19001.1900597,800
Jan 25, 20191.19001.20001.14001.15001.1500142,000
Jan 24, 20191.15001.19001.14001.18001.1800184,400
Jan 23, 20191.16001.17001.12001.15001.1500179,100
Jan 22, 20191.13001.16001.10001.16001.1600168,400
Jan 18, 20191.17001.17001.11001.13001.1300176,400
Jan 17, 20191.16001.18001.11001.18001.1800474,300
Jan 16, 20191.21001.26001.09001.12001.12001,580,200
Jan 15, 20191.06001.13001.05001.09001.0900210,800
Jan 14, 20191.07001.08001.04001.08001.080068,900
Jan 11, 20191.06001.10001.03001.09001.0900115,200
Jan 10, 20191.08001.11001.04001.06001.0600152,600
Jan 09, 20191.04001.13001.04001.06001.0600389,500
Jan 08, 20191.00001.08000.96001.03001.0300168,700
Jan 07, 20191.04001.06000.95001.00001.0000351,600
Jan 04, 20190.93001.03000.88000.99000.9900231,300
Jan 03, 20190.93000.93000.85000.92000.9200143,700
Jan 02, 20190.85000.93000.84000.92000.9200170,300
Dec 31, 20180.82000.86000.80000.85000.8500310,600
Dec 28, 20180.82000.83000.79000.81000.8100240,500
Dec 27, 20180.81000.86000.78000.79000.7900244,200
Dec 26, 20180.76000.84000.76000.80000.8000183,200
Dec 24, 20180.81000.85000.76000.77000.7700220,100
Dec 21, 20180.82000.84000.81000.84000.8400237,800
Dec 20, 20180.91000.91000.82000.85000.8500425,100
Dec 19, 20181.00001.00000.92000.94000.9400333,500
Dec 18, 20181.05001.05001.01001.02001.0200168,600
Dec 17, 20181.03001.08001.02001.03001.0300158,800
Dec 14, 20181.08001.10001.03001.03001.0300206,200
Dec 13, 20181.10001.11001.07001.08001.080062,000
Dec 12, 20181.05001.11001.03001.11001.1100145,800
Dec 11, 20181.09001.10001.05001.07001.0700141,100
Dec 10, 20181.08001.10001.06001.10001.1000180,300
Dec 07, 20181.10001.13001.08001.08001.0800283,800
Dec 06, 20181.15001.20001.07001.12001.12001,148,300
Dec 04, 20181.16001.17001.11001.13001.1300137,100
Dec 03, 20181.17001.20001.13001.15001.1500322,000
Nov 30, 20181.12001.17001.10001.15001.1500318,000
Nov 29, 20181.08001.13001.08001.12001.1200119,600
Nov 28, 20181.10001.12001.07001.11001.1100146,800
Nov 27, 20181.08001.13001.07001.10001.1000254,600
Nov 26, 20181.16001.18001.08001.12001.1200470,300
Nov 23, 20181.10001.17001.10001.13001.1300346,400
Nov 21, 20181.06001.15001.06001.10001.1000682,800
Nov 20, 20181.07001.09001.06001.07001.0700213,200
Nov 19, 20181.09001.10001.04001.06001.0600264,000
Nov 16, 20181.12001.12001.08001.08001.0800218,700
Nov 15, 20181.13001.13001.08001.13001.1300249,000
Nov 14, 20181.14001.16001.07001.10001.1000828,200
Nov 13, 20181.20001.22001.15001.15001.1500241,700
Nov 12, 20181.21001.25001.12001.19001.1900952,100
Nov 09, 20181.19001.20001.13001.15001.1500333,100
Nov 08, 20181.18001.22001.16001.20001.2000408,400
Nov 07, 20181.18001.20001.18001.19001.1900289,200
Nov 06, 20181.23001.27001.18001.18001.1800350,800
Nov 05, 20181.22001.25001.20001.25001.2500284,000
Nov 02, 20181.25001.26001.18001.22001.2200342,900
Nov 01, 20181.17001.32001.17001.29001.29001,721,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...