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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jan 29, 2016 | $11.34 | $11.69 | $11.20 | $11.34 | 4 614 |
| Jan 28, 2016 | $11.69 | $11.83 | $11.27 | $11.27 | 871 |
| Jan 27, 2016 | $11.55 | $11.97 | $11.48 | $11.62 | 4 743 |
| Jan 26, 2016 | $11.34 | $11.97 | $11.06 | $11.48 | 3 786 |
| Jan 25, 2016 | $11.34 | $11.97 | $10.99 | $11.27 | 9 543 |
| Jan 22, 2016 | $11.34 | $11.62 | $10.99 | $11.20 | 8 214 |
| Jan 21, 2016 | $11.55 | $11.76 | $10.85 | $11.27 | 21 257 |
| Jan 20, 2016 | $11.41 | $11.97 | $10.99 | $11.97 | 14 557 |
| Jan 19, 2016 | $11.69 | $11.90 | $11.41 | $11.48 | 9 114 |
| Jan 15, 2016 | $11.41 | $11.62 | $10.92 | $11.62 | 9 571 |
| Jan 14, 2016 | $11.55 | $11.76 | $11.55 | $11.62 | 4 729 |
| Jan 13, 2016 | $11.76 | $11.97 | $11.41 | $11.62 | 6 700 |
| Jan 12, 2016 | $11.83 | $12.11 | $11.62 | $11.69 | 9 257 |
| Jan 11, 2016 | $12.25 | $12.39 | $11.41 | $11.69 | 17 771 |
| Jan 08, 2016 | $12.25 | $12.32 | $12.04 | $12.25 | 17 614 |
| Jan 07, 2016 | $12.25 | $12.46 | $11.90 | $12.25 | 12 500 |
| Jan 06, 2016 | $12.39 | $12.74 | $12.04 | $12.39 | 4 429 |
| Jan 05, 2016 | $12.32 | $12.60 | $12.04 | $12.53 | 4 343 |
