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 07, 2016 | $13.44 | $14.28 | $13.44 | $14.07 | 14 057 |
| Mar 04, 2016 | $14.70 | $14.70 | $13.37 | $13.93 | 23 300 |
| Mar 03, 2016 | $14.14 | $14.70 | $14.00 | $14.42 | 10 029 |
| Mar 02, 2016 | $13.58 | $14.98 | $13.58 | $14.07 | 12 800 |
| Mar 01, 2016 | $13.16 | $14.28 | $12.95 | $14.07 | 20 929 |
| Feb 29, 2016 | $13.09 | $13.23 | $12.88 | $12.88 | 41 057 |
| Feb 26, 2016 | $12.88 | $13.23 | $12.81 | $13.16 | 1 029 |
| Feb 25, 2016 | $12.81 | $13.16 | $12.74 | $13.02 | 2 471 |
| Feb 24, 2016 | $12.74 | $12.95 | $12.74 | $12.88 | 1 557 |
| Feb 23, 2016 | $12.81 | $13.09 | $12.60 | $12.60 | 1 643 |
| Feb 22, 2016 | $12.60 | $13.02 | $12.60 | $12.95 | 2 871 |
| Feb 19, 2016 | $12.53 | $12.88 | $12.53 | $12.53 | 2 257 |
| Feb 18, 2016 | $12.53 | $12.88 | $12.32 | $12.88 | 2 100 |
| Feb 17, 2016 | $12.60 | $12.60 | $12.32 | $12.60 | 4 014 |
| Feb 16, 2016 | $12.46 | $12.88 | $12.32 | $12.60 | 6 900 |
| Feb 12, 2016 | $12.39 | $12.74 | $12.25 | $12.60 | 8 100 |
| Feb 11, 2016 | $12.46 | $12.46 | $12.39 | $12.46 | 2 086 |
| Feb 10, 2016 | $12.25 | $12.39 | $12.04 | $12.39 | 3 400 |
| Feb 09, 2016 | $11.97 | $12.74 | $11.97 | $12.11 | 3 743 |
| Feb 08, 2016 | $11.97 | $12.60 | $11.20 | $12.25 | 2 643 |
| Feb 05, 2016 | $12.18 | $12.32 | $11.27 | $12.18 | 7 014 |
| Feb 04, 2016 | $11.20 | $12.11 | $11.20 | $11.69 | 2 971 |
| Feb 03, 2016 | $11.62 | $12.18 | $11.13 | $11.27 | 3 500 |
| Feb 02, 2016 | $11.90 | $12.25 | $11.55 | $11.76 | 43 786 |
| Feb 01, 2016 | $11.20 | $11.97 | $11.20 | $11.90 | 1 971 |
