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
2018-04-19 7.62 7.86 7.56 7.86 125
2018-04-18 7.74 7.93 7.47 7.79 2,443
2018-04-17 8.03 8.03 7.93 7.94 214
2018-04-16 8.36 8.39 8.22 8.22 625
2018-04-13 8.04 8.575 8.04 8.49 1,400
2018-04-12 8.11 8.19 8.11 8.19 150
2018-04-11 7.60 8.18 7.50 7.98 3,710
2018-04-10 7.28 7.45 7.20 7.43 1,600
2018-04-09 7.28 7.32 7.10 7.11 1,001
2018-04-06 7.26 7.36 7.23 7.32 1,100
2018-04-05 7.26 7.48 7.20 7.39 1,696
2018-04-03 6.95 7.08 6.93 6.95 1,182
2018-04-02 6.98 6.98 6.70 6.94 2,971
2018-03-29 6.62 7.12 6.57 7.07 1,668
2018-03-28 6.70 6.70 6.50 6.50 976
2018-03-27 6.71 6.86 6.52 6.56 1,675
2018-03-26 6.70 6.99 6.61 6.65 1,722
2018-03-23 6.57 6.80 6.57 6.65 2,486
2018-03-22 7.11 7.11 6.85 6.99 2,109
2018-03-21 6.94 7.03 6.87 7.03 2,512
2018-03-20 7.01 7.14 6.90 6.99 1,900
2018-03-19 7.26 7.26 6.84 7.04 2,456
2018-03-16 7.07 7.19 7.07 7.11 2,924
2018-03-15 7.19 7.19 6.89 6.99 7,150
2018-03-14 7.29 7.30 7.28 7.30 700
2018-03-13 7.43 7.54 7.33 7.33 2,641
2018-03-12 7.79 8.00 7.38 7.42 8,101
2018-03-09 7.34 7.84 7.34 7.73 7,873
2018-03-08 7.07 7.19 6.97 7.19 1,143
2018-03-07 6.95 6.95 6.81 6.95 1,020

» More Pain Therapeutics Stock Price History

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