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
| Date | Open | High | Low | Close | Volume |
| 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.
