Pain Therapeutics, Inc.: NASDAQ:PTIE historical prices

You have no recent quotes

chg | %

May 29, 2012

May 24, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 24, 2013	2.86	2.86	2.75	2.82	162,517
May 23, 2013	2.88	2.88	2.80	2.86	428,566
May 22, 2013	3.09	3.10	2.85	2.88	408,582
May 21, 2013	3.05	3.11	2.94	3.08	349,083
May 20, 2013	2.90	3.09	2.89	3.01	525,214
May 17, 2013	2.82	2.90	2.72	2.89	556,544
May 16, 2013	2.78	2.81	2.72	2.80	406,142
May 15, 2013	2.82	2.85	2.73	2.77	499,775
May 14, 2013	2.78	2.82	2.71	2.82	640,322
May 13, 2013	2.71	2.82	2.66	2.75	1,051,450
May 10, 2013	2.77	2.84	2.65	2.68	5,056,449
May 9, 2013	5.38	5.57	5.21	5.32	383,702
May 8, 2013	5.36	5.41	5.03	5.41	445,940
May 7, 2013	4.67	5.50	4.67	5.36	634,776
May 6, 2013	4.58	4.70	4.40	4.68	192,510
May 3, 2013	4.39	4.64	4.33	4.51	301,147
May 2, 2013	4.17	4.56	4.17	4.33	530,820
May 1, 2013	4.19	4.24	3.88	4.14	573,196
Apr 30, 2013	3.17	4.60	3.06	4.12	2,465,806
Apr 29, 2013	3.35	3.59	3.26	3.27	201,786
Apr 26, 2013	3.25	3.35	3.19	3.31	139,810
Apr 25, 2013	3.05	3.27	3.05	3.25	157,765
Apr 24, 2013	3.12	3.13	2.99	3.05	218,656
Apr 23, 2013	3.12	3.17	3.05	3.13	65,123
Apr 22, 2013	3.15	3.19	3.02	3.11	54,255
Apr 19, 2013	3.13	3.20	3.08	3.14	145,081
Apr 18, 2013	2.90	3.33	2.87	3.15	293,954
Apr 17, 2013	2.86	3.33	2.83	2.89	223,898
Apr 16, 2013	2.89	2.96	2.80	2.87	117,017
Apr 15, 2013	3.00	3.02	2.88	2.88	195,121