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 |
| Mar 24, 2022 | $40.17 | $40.17 | $40.17 | $40.17 | 0 |
| Mar 23, 2022 | $40.17 | $40.17 | $40.17 | $40.17 | 0 |
| Mar 22, 2022 | $40.17 | $40.17 | $40.17 | $40.17 | 0 |
| Mar 21, 2022 | $40.17 | $40.17 | $40.17 | $40.17 | 0 |
| Mar 18, 2022 | $40.17 | $40.17 | $40.17 | $40.17 | 0 |
| Mar 17, 2022 | $40.17 | $40.17 | $40.17 | $40.17 | 0 |
| Mar 16, 2022 | $40.17 | $40.17 | $40.17 | $40.17 | 0 |
| Mar 15, 2022 | $40.17 | $40.17 | $40.17 | $40.17 | 0 |
| Mar 14, 2022 | $40.17 | $40.17 | $40.17 | $40.17 | 0 |
| Mar 11, 2022 | $40.17 | $40.17 | $40.17 | $40.17 | 0 |
| Mar 10, 2022 | $40.17 | $40.17 | $40.17 | $40.17 | 0 |
| Mar 09, 2022 | $40.17 | $40.17 | $40.17 | $40.17 | 0 |
| Mar 08, 2022 | $40.17 | $40.17 | $40.17 | $40.17 | 0 |
| Mar 07, 2022 | $40.17 | $40.17 | $40.17 | $40.17 | 0 |
| Mar 04, 2022 | $40.17 | $40.17 | $40.17 | $40.17 | 0 |
| Mar 03, 2022 | $40.17 | $40.17 | $40.17 | $40.17 | 0 |
| Mar 02, 2022 | $40.17 | $40.17 | $40.17 | $40.17 | 0 |
| Mar 01, 2022 | $42.06 | $43.30 | $39.88 | $40.17 | 910 630 |
| Feb 28, 2022 | $41.80 | $43.71 | $41.36 | $42.51 | 784 464 |
| Feb 25, 2022 | $42.20 | $42.80 | $40.05 | $42.51 | 782 123 |
| Feb 24, 2022 | $36.03 | $42.48 | $36.03 | $42.01 | 1 827 926 |
| Feb 23, 2022 | $42.01 | $42.68 | $38.26 | $38.33 | 1 268 514 |
| Feb 22, 2022 | $43.89 | $44.83 | $41.33 | $41.51 | 1 423 740 |
| Feb 18, 2022 | $44.85 | $46.48 | $43.73 | $45.29 | 1 201 681 |
| Feb 17, 2022 | $48.06 | $48.73 | $44.92 | $44.97 | 996 603 |
