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
2018-07-20 2.25 2.27 2.22 2.23 2,344
2018-07-19 2.19 2.26 2.03 2.26 7,589
2018-07-18 2.30 2.30 2.19 2.19 4,246
2018-07-17 2.27 2.28 2.26 2.28 2,400
2018-07-16 2.30 2.30 2.25 2.27 675
2018-07-13 2.39 2.41 2.35 2.39 1,128
2018-07-12 2.37 2.43 2.37 2.41 4,023
2018-07-11 2.40 2.45 2.34 2.43 3,700
2018-07-10 2.55 2.61 2.40 2.44 5,705
2018-07-09 2.75 2.90 2.61 2.61 31,120
2018-07-06 2.48 2.53 2.34 2.50 5,252
2018-07-05 2.31 2.70 2.25 2.63 28,704
2018-07-03 2.10 2.12 2.08 2.12 3,599
2018-07-02 2.08 2.14 2.06 2.06 6,356
2018-06-29 2.26 2.26 2.05 2.14 19,089
2018-06-28 2.43 2.45 2.26 2.28 3,605
2018-06-27 2.14 2.63 2.14 2.46 49,873
2018-06-25 8.49 8.67 8.36 8.58 2,713
2018-06-22 7.25 8.27 6.94 8.09 11,960
2018-06-21 9.58 9.58 9.22 9.27 2,410
2018-06-20 9.44 9.53 9.19 9.48 3,940
2018-06-19 10.06 10.06 9.42 9.45 1,573
2018-06-18 10.11 10.11 10.08 10.08 396
2018-06-15 10.16 10.16 10.05 10.14 480
2018-06-14 10.23 10.23 10.17 10.18 1,072
2018-06-13 10.26 10.32 10.20 10.27 937
2018-06-12 10.41 10.41 10.15 10.17 9,679
2018-06-11 10.15 10.24 10.15 10.24 687
2018-06-08 10.25 10.35 10.08 10.35 2,333
2018-06-07 10.08 10.39 9.94 10.09 29,784

» More Pain Therapeutics Stock Price History

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