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
2018-01-19 8.00 8.05 7.83 7.86 705
2018-01-18 7.84 8.05 7.81 7.81 861
2018-01-17 7.38 7.99 7.38 7.90 1,212
2018-01-16 7.77 7.77 7.00 7.12 2,905
2018-01-12 8.28 8.28 7.68 7.68 1,620
2018-01-11 8.51 9.35 8.40 8.605 11,476
2018-01-10 8.58 9.30 7.38 8.86 49,654
2018-01-09 5.60 12.14 5.60 9.90 875,554
2018-01-08 4.49 4.49 4.49 4.49 621
2018-01-05 4.50 4.50 4.42 4.42 1,671
2018-01-04 4.35 4.35 4.25 4.32 3,230
2018-01-03 4.15 4.15 4.15 4.15 110
2018-01-02 3.93 4.06 3.93 4.06 401
2017-12-29 4.20 4.21 3.83 3.90 11,700
2017-12-28 4.12 4.12 4.12 4.12 3
2017-12-27 4.27 4.27 4.27 4.27 200
2017-12-26 4.21 4.21 4.21 4.21 444
2017-12-22 4.30 4.30 4.17 4.17 2,041
2017-12-21 4.05 4.24 4.03 4.24 3,402
2017-12-20 4.12 4.13 4.12 4.13 300
2017-12-19 4.20 4.20 4.20 4.20 27
2017-12-18 4.52 4.52 4.20 4.20 701
2017-12-15 4.14 4.14 4.14 4.14 400
2017-12-14 4.42 4.42 4.25 4.25 3,100
2017-12-13 4.24 4.25 4.23 4.23 108
2017-12-12 4.28 4.28 4.28 4.28 200
2017-12-11 4.19 4.19 4.14 4.14 102
2017-12-08 4.24 4.31 4.24 4.31 779
2017-12-07 4.16 4.17 4.16 4.17 400
2017-12-06 4.08 4.08 4.05 4.05 300

» More Pain Therapeutics Stock Price History

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