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 |
| Jan 11, 2022 | $47.82 | $50.39 | $46.70 | $49.64 | 1 993 339 |
| Jan 10, 2022 | $47.20 | $48.99 | $45.24 | $48.38 | 1 286 945 |
| Jan 07, 2022 | $50.00 | $51.61 | $46.18 | $47.95 | 2 639 569 |
| Jan 06, 2022 | $49.62 | $52.02 | $46.86 | $49.09 | 2 635 688 |
| Jan 05, 2022 | $48.15 | $55.00 | $47.41 | $49.49 | 6 376 268 |
| Jan 04, 2022 | $48.71 | $49.74 | $45.82 | $48.19 | 2 149 095 |
| Jan 03, 2022 | $44.80 | $49.85 | $43.50 | $47.94 | 3 630 866 |
| Dec 31, 2021 | $43.94 | $45.80 | $43.08 | $43.70 | 1 839 327 |
| Dec 30, 2021 | $43.01 | $45.45 | $42.80 | $43.77 | 1 647 160 |
| Dec 29, 2021 | $43.86 | $44.55 | $42.30 | $42.99 | 1 845 048 |
| Dec 28, 2021 | $47.44 | $47.44 | $43.49 | $44.50 | 2 264 735 |
| Dec 27, 2021 | $44.85 | $47.18 | $44.00 | $46.84 | 2 355 295 |
| Dec 23, 2021 | $44.13 | $45.87 | $43.05 | $44.19 | 2 845 282 |
| Dec 22, 2021 | $43.40 | $44.47 | $41.29 | $43.58 | 3 579 534 |
| Dec 21, 2021 | $52.40 | $55.06 | $41.22 | $43.67 | 19 198 756 |
| Dec 20, 2021 | $42.74 | $42.80 | $34.41 | $36.77 | 8 673 892 |
| Dec 17, 2021 | $43.03 | $46.52 | $42.21 | $43.27 | 3 765 293 |
| Dec 16, 2021 | $46.01 | $46.63 | $42.58 | $43.59 | 2 129 385 |
| Dec 15, 2021 | $46.64 | $47.00 | $42.40 | $45.78 | 2 981 877 |
| Dec 14, 2021 | $42.93 | $48.50 | $42.59 | $46.94 | 3 026 419 |
| Dec 13, 2021 | $44.18 | $46.82 | $41.13 | $44.85 | 3 016 522 |
| Dec 10, 2021 | $46.88 | $48.00 | $43.61 | $44.10 | 1 879 521 |
| Dec 09, 2021 | $49.55 | $50.97 | $44.59 | $45.86 | 1 880 677 |
| Dec 08, 2021 | $48.70 | $51.54 | $46.70 | $49.98 | 1 793 062 |
| Dec 07, 2021 | $45.70 | $49.80 | $44.94 | $47.65 | 2 186 104 |
