14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $40.17 $40.17 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 $40.17 $40.17
52 weeks $33.50 $123.37

Historical Pain Therapeutics prices

Date Open High Low Close Volume
Jul 15, 2021 $93.51 $95.76 $81.52 $82.43 3 800 185
Jul 14, 2021 $105.68 $105.68 $96.60 $97.00 1 869 959
Jul 13, 2021 $99.37 $106.29 $99.22 $103.80 2 138 659
Jul 12, 2021 $100.15 $106.39 $97.61 $99.32 2 890 698
Jul 09, 2021 $107.55 $113.27 $92.00 $95.34 7 223 547
Jul 08, 2021 $92.89 $107.55 $90.54 $106.00 3 921 942
Jul 07, 2021 $96.03 $98.70 $92.11 $96.76 2 754 138
Jul 06, 2021 $89.88 $93.76 $87.40 $92.80 1 844 376
Jul 02, 2021 $89.40 $92.88 $86.14 $90.05 1 670 244
Jul 01, 2021 $85.60 $91.58 $85.23 $88.77 2 182 206
Jun 30, 2021 $82.48 $87.65 $80.75 $85.44 2 096 938
Jun 29, 2021 $85.09 $85.74 $80.76 $82.97 1 718 047
Jun 28, 2021 $80.34 $87.10 $79.35 $85.48 2 811 640
Jun 25, 2021 $81.36 $84.25 $78.38 $78.41 3 221 136
Jun 24, 2021 $79.23 $87.28 $79.11 $81.46 3 042 773
Jun 23, 2021 $80.70 $81.45 $74.72 $77.56 2 478 752
Jun 22, 2021 $88.43 $89.15 $72.48 $77.63 6 460 080
Jun 21, 2021 $80.52 $92.50 $79.01 $89.72 4 420 960
Jun 18, 2021 $78.00 $81.48 $77.75 $79.65 1 737 972
Jun 17, 2021 $78.81 $82.80 $77.87 $78.60 2 029 637
Jun 16, 2021 $72.00 $80.99 $71.16 $80.27 2 873 700
Jun 15, 2021 $74.91 $75.84 $71.55 $72.10 1 321 582
Jun 14, 2021 $79.79 $79.79 $73.73 $75.79 2 243 398
Jun 11, 2021 $68.91 $86.92 $67.98 $77.00 8 907 997
Jun 10, 2021 $65.80 $67.57 $63.39 $66.35 1 286 094

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use PTIE stock historical prices to predict future price movements?
Trend Analysis: Examine the PTIE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the PTIE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Pain Therapeutics

Pain Therapeutics, Inc., a biopharmaceutical company, develops novel drugs in the United States. The company’s lead drug candidate is REMOXY, a proprietary abuse-deterrent oral formulation of oxycodone for pain relief. It also develops FENROCK, a proprietary abuse-deterrent transdermal pain patch for pain relief; and PTI-125, a small molecule drug candidate to treat Alzheimer’s disease and other neurological disorders. The company was founded i... PTIE Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT