Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pain Therapeutics (NQ: PTIE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 10.04 10.07 9.761 9.960 33,588 -0.02(-0.20%)
May 30, 2018 10.25 10.55 9.870 9.980 44,000 -0.16(-1.58%)
May 29, 2018 10.21 10.80 10.05 10.14 123,867 -0.05(-0.49%)
May 25, 2018 10.19 10.19 10.19 0 +0.53(+5.49%)
May 24, 2018 9.970 10.07 9.650 9.660 43,309 -0.21(-2.13%)
May 23, 2018 9.780 9.950 9.723 9.870 21,456 +0.17(+1.75%)
May 22, 2018 9.990 9.990 9.560 9.700 50,786 -0.26(-2.61%)
May 21, 2018 10.27 10.27 9.790 9.960 81,328 -0.19(-1.87%)
May 18, 2018 10.47 10.58 10.12 10.15 39,024 -0.26(-2.50%)
May 17, 2018 10.45 10.87 10.12 10.41 169,994 -0.21(-1.98%)
May 16, 2018 9.180 10.73 9.180 10.62 314,887 +1.44(+15.69%)
May 15, 2018 8.980 9.240 8.900 9.180 62,732 +0.14(+1.55%)
May 14, 2018 9.110 9.340 8.680 9.040 63,088 -0.07(-0.77%)
May 11, 2018 9.020 9.270 8.760 9.110 59,526 +0.04(+0.44%)
May 10, 2018 8.300 9.870 8.300 9.070 439,143 +0.83(+10.07%)
May 09, 2018 8.110 8.460 8.110 8.240 25,758 +0.13(+1.60%)
May 08, 2018 8.238 8.392 8.040 8.110 24,332 -0.28(-3.34%)
May 07, 2018 8.290 8.420 8.290 8.390 34,931 +0.11(+1.33%)
May 04, 2018 8.360 8.390 8.194 8.280 16,896 -0.12(-1.43%)
May 03, 2018 8.470 8.470 8.070 8.400 17,402 -0.02(-0.24%)
May 02, 2018 8.380 8.680 8.320 8.420 56,009 +0.04(+0.48%)
May 01, 2018 8.070 8.402 8.070 8.380 29,977 +0.33(+4.10%)
Apr 30, 2018 8.070 8.350 8.030 8.050 46,941 +0.02(+0.25%)
Apr 27, 2018 7.890 8.060 7.780 8.030 29,410 +0.10(+1.26%)
Apr 26, 2018 7.960 8.108 7.840 7.930 30,374 +0.08(+1.02%)
Apr 25, 2018 7.690 7.850 7.500 7.850 12,911 +0.15(+1.95%)
Apr 24, 2018 7.740 7.870 7.520 7.700 30,984 -0.08(-1.03%)
Apr 23, 2018 7.870 7.870 7.630 7.780 13,961 -0.05(-0.64%)
Apr 20, 2018 7.850 7.890 7.720 7.830 13,127 -0.02(-0.25%)
Apr 19, 2018 7.742 7.860 7.554 7.850 14,006 +0.15(+1.95%)
Apr 18, 2018 7.840 7.951 7.390 7.700 70,917 -0.29(-3.63%)
Apr 17, 2018 8.150 8.160 7.800 7.990 41,088 -0.17(-2.08%)
Apr 16, 2018 8.400 8.557 8.160 8.160 41,986 -0.35(-4.11%)
Apr 13, 2018 8.230 8.605 8.080 8.510 116,459 +0.29(+3.53%)
Apr 12, 2018 8.050 8.220 7.900 8.220 61,339 +0.18(+2.24%)
Apr 11, 2018 7.490 8.193 7.354 8.040 120,539 +0.63(+8.50%)
Apr 10, 2018 7.300 7.470 7.120 7.410 39,340 +0.12(+1.65%)
Apr 09, 2018 7.420 7.420 7.060 7.290 31,129 -0.09(-1.22%)
Apr 06, 2018 7.290 7.499 7.190 7.380 43,105 -0.08(-1.07%)
Apr 05, 2018 7.330 7.500 7.180 7.460 27,532 +0.29(+4.04%)
Apr 04, 2018 6.880 7.690 6.880 7.170 111,127 +0.27(+3.91%)
Apr 03, 2018 6.900 7.111 6.900 6.900 31,811 -0.04(-0.58%)
Apr 02, 2018 7.110 7.110 6.560 6.940 45,427 -0.15(-2.12%)
Mar 29, 2018 7.090 7.090 7.090 0 +0.57(+8.74%)
Mar 28, 2018 6.520 6.819 6.480 6.520 36,793 +0.00(+0.00%)
Mar 27, 2018 6.600 6.860 6.460 6.520 64,965 -0.28(-4.12%)
Mar 26, 2018 6.670 7.150 6.500 6.800 101,221 +0.14(+2.10%)
Mar 23, 2018 6.890 6.900 6.560 6.660 73,666 -0.26(-3.76%)
Mar 22, 2018 7.030 7.120 6.820 6.920 26,036 -0.03(-0.43%)
Mar 21, 2018 6.944 7.098 6.850 6.950 33,500 +0.01(+0.14%)
Mar 20, 2018 7.040 7.150 6.860 6.940 52,178 -0.05(-0.72%)
Mar 19, 2018 7.250 7.415 6.820 6.990 38,756 -0.16(-2.24%)
Mar 16, 2018 6.910 7.290 6.910 7.150 72,731 +0.20(+2.88%)
Mar 15, 2018 7.180 7.439 6.820 6.950 86,635 -0.28(-3.87%)
Mar 14, 2018 7.350 7.350 7.200 7.230 38,736 -0.06(-0.82%)
Mar 13, 2018 7.370 7.560 7.201 7.290 68,854 -0.12(-1.62%)
Mar 12, 2018 7.900 8.150 7.260 7.410 336,596 -0.35(-4.51%)
Mar 09, 2018 7.190 7.950 7.190 7.760 292,967 +0.60(+8.38%)
Mar 08, 2018 6.950 7.190 6.850 7.160 78,838 +0.14(+1.99%)
Mar 07, 2018 6.870 6.870 6.790 7.020 38,097 +0.16(+2.33%)
Mar 06, 2018 7.280 7.280 6.813 6.860 48,700 -0.32(-4.46%)
Mar 05, 2018 7.440 7.490 7.064 7.180 96,587 -0.26(-3.49%)
Mar 02, 2018 6.790 7.489 6.790 7.440 237,248 +0.66(+9.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.