NASDAQ:PTIE
Delisted
Pain Therapeutics Stock Price (Quote)
$40.17
+0 (+0%)
At Close: Aug 17, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 17th Aug 2022 PTIE stock ended at $40.17. During the day the stock fluctuated 0% from a day low at $40.17 to a day high of $40.17. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Sep 24, 2021 | $59.40 | $66.68 | $58.15 | $61.94 | 14 859 422 |
| Sep 23, 2021 | $50.37 | $62.67 | $50.33 | $60.12 | 16 367 036 |
| Sep 22, 2021 | $59.03 | $60.60 | $48.83 | $52.31 | 23 666 811 |
| Sep 21, 2021 | $48.10 | $52.99 | $47.29 | $52.86 | 5 739 556 |
| Sep 20, 2021 | $45.94 | $48.98 | $45.68 | $48.26 | 4 042 517 |
| Sep 17, 2021 | $43.97 | $48.76 | $43.11 | $48.51 | 6 028 640 |
| Sep 16, 2021 | $43.39 | $45.43 | $41.38 | $43.95 | 4 347 869 |
| Sep 15, 2021 | $39.76 | $45.51 | $39.01 | $43.92 | 6 614 496 |
| Sep 14, 2021 | $46.96 | $47.00 | $41.50 | $41.79 | 7 894 759 |
| Sep 13, 2021 | $50.50 | $50.67 | $46.51 | $47.12 | 5 610 578 |
| Sep 10, 2021 | $50.32 | $52.66 | $49.07 | $50.64 | 5 756 376 |
| Sep 09, 2021 | $47.00 | $51.19 | $46.55 | $49.72 | 8 470 541 |
| Sep 08, 2021 | $48.09 | $48.52 | $44.57 | $46.49 | 6 633 307 |
| Sep 07, 2021 | $47.30 | $50.71 | $46.89 | $47.84 | 7 800 677 |
| Sep 03, 2021 | $58.51 | $58.77 | $46.58 | $50.20 | 27 600 520 |
| Sep 02, 2021 | $52.29 | $54.85 | $52.29 | $54.35 | 6 246 933 |
| Sep 01, 2021 | $53.13 | $54.98 | $51.32 | $51.96 | 9 168 182 |
| Aug 31, 2021 | $53.64 | $62.07 | $53.20 | $56.85 | 13 550 490 |
| Aug 30, 2021 | $52.93 | $56.95 | $50.63 | $53.26 | 15 398 834 |
| Aug 27, 2021 | $51.24 | $65.09 | $49.29 | $58.34 | 43 621 676 |
| Aug 26, 2021 | $84.01 | $86.36 | $67.60 | $70.85 | 24 841 587 |
| Aug 25, 2021 | $83.47 | $96.63 | $78.51 | $80.86 | 28 916 257 |
| Aug 24, 2021 | $122.41 | $123.37 | $115.53 | $117.83 | 4 137 055 |
| Aug 23, 2021 | $104.99 | $116.87 | $103.20 | $115.61 | 3 321 810 |
| Aug 20, 2021 | $102.04 | $107.20 | $99.56 | $104.06 | 2 910 805 |
