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 |
| Dec 06, 2021 | $44.65 | $45.43 | $42.20 | $43.96 | 1 784 662 |
| Dec 03, 2021 | $49.13 | $49.90 | $43.49 | $45.85 | 2 948 249 |
| Dec 02, 2021 | $48.66 | $50.83 | $47.39 | $48.35 | 1 808 361 |
| Dec 01, 2021 | $53.65 | $53.72 | $48.07 | $48.79 | 2 410 147 |
| Nov 30, 2021 | $54.59 | $55.89 | $49.62 | $53.49 | 2 159 959 |
| Nov 29, 2021 | $57.36 | $58.63 | $54.13 | $54.62 | 1 711 029 |
| Nov 26, 2021 | $55.10 | $61.71 | $55.09 | $55.96 | 1 939 314 |
| Nov 24, 2021 | $51.95 | $58.58 | $51.22 | $58.05 | 3 538 324 |
| Nov 23, 2021 | $51.50 | $53.25 | $49.54 | $52.57 | 2 590 092 |
| Nov 22, 2021 | $53.49 | $55.45 | $50.81 | $52.77 | 3 696 375 |
| Nov 19, 2021 | $48.94 | $55.82 | $48.70 | $53.19 | 6 181 668 |
| Nov 18, 2021 | $48.49 | $51.42 | $46.30 | $48.44 | 6 742 384 |
| Nov 17, 2021 | $49.11 | $53.96 | $45.51 | $47.07 | 12 673 808 |
| Nov 16, 2021 | $60.39 | $63.80 | $57.78 | $61.69 | 3 001 506 |
| Nov 15, 2021 | $65.95 | $66.72 | $58.44 | $60.51 | 5 971 554 |
| Nov 12, 2021 | $72.60 | $73.50 | $67.80 | $68.80 | 2 474 252 |
| Nov 11, 2021 | $72.97 | $75.75 | $71.19 | $72.43 | 2 582 679 |
| Nov 10, 2021 | $74.29 | $77.37 | $68.16 | $69.40 | 5 307 706 |
| Nov 09, 2021 | $87.00 | $87.99 | $78.05 | $78.41 | 4 512 977 |
| Nov 08, 2021 | $93.11 | $95.53 | $85.51 | $89.49 | 5 624 573 |
| Nov 05, 2021 | $82.81 | $94.00 | $82.55 | $90.91 | 14 945 012 |
| Nov 04, 2021 | $69.00 | $100.00 | $62.10 | $84.40 | 38 788 050 |
| Nov 03, 2021 | $52.05 | $62.75 | $51.20 | $56.66 | 13 692 509 |
| Nov 02, 2021 | $46.04 | $69.28 | $44.21 | $58.07 | 28 119 759 |
| Nov 01, 2021 | $43.22 | $47.68 | $42.18 | $46.11 | 3 507 197 |
