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 |
| Oct 29, 2021 | $44.93 | $45.20 | $42.97 | $43.13 | 2 024 357 |
| Oct 28, 2021 | $44.91 | $46.02 | $43.72 | $44.46 | 2 150 544 |
| Oct 27, 2021 | $46.61 | $48.61 | $44.49 | $44.61 | 2 284 503 |
| Oct 26, 2021 | $47.70 | $49.20 | $46.72 | $47.17 | 2 067 774 |
| Oct 25, 2021 | $45.62 | $49.55 | $45.39 | $47.81 | 3 160 364 |
| Oct 22, 2021 | $45.74 | $46.70 | $44.11 | $45.71 | 2 307 461 |
| Oct 21, 2021 | $46.60 | $47.71 | $44.65 | $46.56 | 3 510 797 |
| Oct 20, 2021 | $47.50 | $48.80 | $45.53 | $46.39 | 3 989 221 |
| Oct 19, 2021 | $50.08 | $51.35 | $47.23 | $47.50 | 3 699 291 |
| Oct 18, 2021 | $49.99 | $52.64 | $49.16 | $50.16 | 3 349 173 |
| Oct 15, 2021 | $54.00 | $54.00 | $49.60 | $49.69 | 3 709 432 |
| Oct 14, 2021 | $53.09 | $57.20 | $52.25 | $53.37 | 3 575 579 |
| Oct 13, 2021 | $52.41 | $56.59 | $50.55 | $54.99 | 3 648 777 |
| Oct 12, 2021 | $51.31 | $52.51 | $50.11 | $51.88 | 2 103 748 |
| Oct 11, 2021 | $51.19 | $52.12 | $47.77 | $51.08 | 3 823 526 |
| Oct 08, 2021 | $53.52 | $54.77 | $51.12 | $51.49 | 2 220 941 |
| Oct 07, 2021 | $52.94 | $54.56 | $50.20 | $53.62 | 3 931 261 |
| Oct 06, 2021 | $56.88 | $59.98 | $52.12 | $52.51 | 6 062 808 |
| Oct 05, 2021 | $54.95 | $57.47 | $54.74 | $57.17 | 3 360 943 |
| Oct 04, 2021 | $59.41 | $61.67 | $54.24 | $54.31 | 4 166 427 |
| Oct 01, 2021 | $61.45 | $61.93 | $56.64 | $60.52 | 4 165 987 |
| Sep 30, 2021 | $63.00 | $63.52 | $60.04 | $62.08 | 4 263 725 |
| Sep 29, 2021 | $66.00 | $67.58 | $60.06 | $62.14 | 6 878 608 |
| Sep 28, 2021 | $65.54 | $67.88 | $61.68 | $64.99 | 8 745 668 |
| Sep 27, 2021 | $62.14 | $70.28 | $61.90 | $68.53 | 10 887 392 |
