PAIN THERAPEUTICS Historical Stock Price

Below is the stock price history for Pain Therapeutics PTIE. Data is recorded each day for the historical open, high, low, close and volume. The Pain Therapeutics stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Pain Therapeutics Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 3.92 3.99 3.92 3.98 557
2017-11-16 3.97 3.97 3.88 3.88 307
2017-11-15 3.76 3.93 3.76 3.93 470
2017-11-14 3.89 3.93 3.85 3.85 726
2017-11-13 3.74 3.79 3.74 3.77 320
2017-11-10 3.70 3.73 3.70 3.73 506
2017-11-09 3.54 3.54 3.52 3.54 320
2017-11-08 3.57 3.57 3.54 3.54 2,500
2017-11-07 3.61 3.63 3.58 3.63 4,400
2017-11-06 3.62 3.63 3.61 3.63 761
2017-11-03 3.41 3.51 3.38 3.47 1,552
2017-11-02 3.33 3.46 3.33 3.46 2,213
2017-11-01 3.48 3.60 3.38 3.38 2,178
2017-10-31 3.47 3.54 3.47 3.53 2,598
2017-10-30 3.88 3.88 3.30 3.30 30,013
2017-10-27 3.86 3.93 3.85 3.86 2,558
2017-10-26 4.05 4.18 3.835 4.06 11,536
2017-10-25 4.77 4.77 4.26 4.39 6,516
2017-10-24 4.00 6.25 4.00 4.68 615,635
2017-10-23 3.81 3.83 3.80 3.82 1,687
2017-10-20 4.01 4.01 3.81 3.87 1,227
2017-10-19 4.15 4.19 4.15 4.18 2,509
2017-10-18 3.94 3.99 3.92 3.97 545
2017-10-17 4.20 4.20 4.12 4.14 500
2017-10-16 4.32 4.32 4.20 4.24 451
2017-10-13 4.54 4.54 4.50 4.50 700
2017-10-12 4.69 4.69 4.47 4.51 1,259
2017-10-11 4.83 4.83 4.48 4.57 1,520
2017-10-10 4.26 4.73 4.26 4.73 2,014
2017-10-09 4.24 4.25 4.12 4.12 2,300

» More Pain Therapeutics Stock Price History

To see other companies like Pain Therapeutics (PTIE), view our stock market today for news, and other data.