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
2018-10-12 1.265 1.29 1.26 1.27 13,821
2018-10-11 1.295 1.305 1.27 1.305 25,283
2018-10-10 1.26 1.28 1.25 1.26 22,630
2018-10-09 1.46 1.57 1.355 1.39 68,447
2018-10-08 1.26 1.29 1.23 1.28 23,611
2018-10-05 1.32 1.37 1.29 1.31 91,344
2018-10-04 1.32 1.53 1.135 1.20 372,783
2018-10-03 1.49 2.92 1.41 2.72 829,977
2018-10-02 1.05 1.05 1.00 1.00 3,322
2018-10-01 1.05 1.05 1.03 1.03 984
2018-09-28 1.04 1.04 1.03 1.03 210
2018-09-27 1.03 1.03 1.00 1.03 8,700
2018-09-26 1.00 1.105 1.00 1.095 18,099
2018-09-25 1.00 1.04 1.00 1.01 8,310
2018-09-24 0.948 0.9603 0.948 0.9603 13,306
2018-09-21 0.9773 0.9773 0.9499 0.956 2,700
2018-09-20 0.9899 0.9899 0.9709 0.973 518
2018-09-19 0.9602 0.9695 0.9601 0.9601 1,891
2018-09-18 0.9599 0.9599 0.947 0.9565 1,110
2018-09-17 0.9594 0.9594 0.9497 0.952 1,865
2018-09-14 0.95 0.9594 0.9398 0.9577 9,900
2018-09-13 0.9656 0.9676 0.9551 0.9598 420
2018-09-12 0.9901 1.02 0.975 0.99 8,705
2018-09-11 0.95 0.967 0.931 0.967 4,785
2018-09-10 0.927 1.00 0.927 0.985 3,978
2018-09-07 0.925 0.9599 0.925 0.9597 1,800
2018-09-06 0.95 0.95 0.9287 0.9399 695
2018-09-05 0.9399 0.94 0.93 0.94 1,100
2018-09-04 0.98 0.9899 0.963 0.9751 1,155
2018-08-31 1.04 1.07 1.03 1.04 15,356

» More Pain Therapeutics Stock Price History

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