| Historical Data for Pain Therapeutics (PTIE) |
|
|
|
|
|
|
|
|
| 05/22/13 |
3.09 |
3.10 |
2.85 |
2.88 |
396,814 |
-0.20 |
-6.49% |
2.88 |
1.16 m |
1,428 |
| 05/21/13 |
3.05 |
3.11 |
2.94 |
3.08 |
329,283 |
0.07 |
2.33% |
3.08 |
1.01 m |
1,246 |
| 05/20/13 |
2.90 |
3.09 |
2.89 |
3.01 |
524,914 |
0.12 |
4.15% |
3.01 |
1.56 m |
1,816 |
| 05/17/13 |
2.82 |
2.90 |
2.72 |
2.89 |
552,344 |
0.09 |
3.21% |
2.89 |
1.57 m |
2,158 |
| 05/16/13 |
2.78 |
2.81 |
2.72 |
2.80 |
406,142 |
0.03 |
1.08% |
2.80 |
1.13 m |
1,732 |
| 05/15/13 |
2.82 |
2.8499 |
2.73 |
2.77 |
499,775 |
-0.05 |
-1.77% |
2.77 |
1.39 m |
1,536 |
| 05/14/13 |
2.78 |
2.82 |
2.71 |
2.82 |
640,322 |
0.07 |
2.55% |
2.82 |
1.79 m |
1,783 |
| 05/13/13 |
2.71 |
2.82 |
2.66 |
2.75 |
1,051,450 |
0.07 |
2.61% |
2.75 |
2.88 m |
2,631 |
| 05/10/13 |
2.77 |
2.84 |
2.65 |
2.68 |
5,054,749 |
-2.64 |
-49.62% |
2.68 |
13.94 m |
10,592 |
| 05/09/13 |
5.38 |
5.57 |
5.21 |
5.32 |
383,702 |
-0.09 |
-1.66% |
5.32 |
2.06 m |
1,441 |
| 05/08/13 |
5.36 |
5.41 |
5.03 |
5.41 |
445,940 |
0.05 |
0.93% |
5.41 |
2.33 m |
2,031 |
| 05/07/13 |
4.67 |
5.50 |
4.67 |
5.36 |
634,776 |
0.68 |
14.53% |
5.36 |
3.27 m |
2,954 |
| 05/06/13 |
4.58 |
4.70 |
4.4002 |
4.68 |
192,510 |
0.17 |
3.77% |
4.68 |
877.13 k |
857 |
| 05/03/13 |
4.39 |
4.64 |
4.3301 |
4.51 |
301,147 |
0.18 |
4.16% |
4.51 |
1.36 m |
926 |
| 05/02/13 |
4.17 |
4.56 |
4.17 |
4.33 |
530,820 |
0.19 |
4.59% |
4.33 |
2.33 m |
1,888 |
| 05/01/13 |
4.19 |
4.24 |
3.88 |
4.14 |
573,196 |
0.02 |
0.49% |
4.14 |
2.33 m |
2,527 |
| 04/30/13 |
3.17 |
4.60 |
3.061 |
4.12 |
2,465,806 |
0.85 |
25.99% |
4.12 |
10.13 m |
7,820 |
| 04/29/13 |
3.35 |
3.59 |
3.26 |
3.27 |
201,786 |
-0.04 |
-1.21% |
3.27 |
692.08 k |
948 |
| 04/26/13 |
3.25 |
3.35 |
3.19 |
3.31 |
151,694 |
0.06 |
1.85% |
3.31 |
501.74 k |
788 |
| 04/25/13 |
3.05 |
3.27 |
3.05 |
3.25 |
157,765 |
0.20 |
6.56% |
3.25 |
499.93 k |
642 |
| 04/24/13 |
3.12 |
3.1299 |
2.99 |
3.05 |
218,656 |
-0.08 |
-2.56% |
3.05 |
665.76 k |
868 |
| 04/23/13 |
3.12 |
3.17 |
3.05 |
3.13 |
65,123 |
0.02 |
0.64% |
3.13 |
202.79 k |
313 |
| 04/22/13 |
3.15 |
3.19 |
3.02 |
3.11 |
54,255 |
-0.03 |
-0.96% |
3.11 |
167.4 k |
294 |
| 04/19/13 |
3.13 |
3.20 |
3.08 |
3.14 |
145,081 |
-0.01 |
-0.32% |
3.14 |
456.47 k |
634 |
| 04/18/13 |
2.90 |
3.33 |
2.87 |
3.15 |
293,954 |
0.26 |
9.00% |
3.15 |
899.23 k |
1,271 |
| 04/17/13 |
2.86 |
3.3299 |
2.83 |
2.89 |
223,898 |
0.02 |
0.70% |
2.89 |
663.42 k |
1,046 |
| 04/16/13 |
2.89 |
2.96 |
2.80 |
2.87 |
116,637 |
-0.01 |
-0.35% |
2.87 |
335.1 k |
601 |
| 04/15/13 |
3.00 |
3.025 |
2.88 |
2.88 |
195,121 |
-0.17 |
-5.57% |
2.88 |
571.26 k |
1,023 |
| 04/12/13 |
3.07 |
3.13 |
2.96 |
3.05 |
126,029 |
-0.02 |
-0.65% |
3.05 |
381.32 k |
560 |
| 04/11/13 |
3.16 |
3.21 |
3.01 |
3.07 |
137,200 |
-0.07 |
-2.23% |
3.07 |
427.51 k |
683 |
| 04/10/13 |
3.0601 |
3.16 |
3.05 |
3.14 |
72,182 |
0.04 |
1.29% |
3.14 |
224.65 k |
437 |
| 04/09/13 |
3.14 |
3.20 |
3.10 |
3.10 |
51,509 |
-0.03 |
-0.96% |
3.10 |
162.43 k |
322 |
| 04/08/13 |
3.17 |
3.18 |
3.065 |
3.13 |
55,778 |
-0.03 |
-0.95% |
3.13 |
174.16 k |
267 |
| 04/05/13 |
3.05 |
3.28 |
3.04 |
3.16 |
198,072 |
0.02 |
0.64% |
3.16 |
627.32 k |
816 |
| 04/04/13 |
3.07 |
3.17 |
3.023 |
3.14 |
110,727 |
0.08 |
2.61% |
3.14 |
342.86 k |
456 |
| 04/03/13 |
3.14 |
3.18 |
3.06 |
3.06 |
136,610 |
-0.07 |
-2.24% |
3.06 |
420.41 k |
707 |
| 04/02/13 |
3.16 |
3.24 |
3.12 |
3.13 |
106,998 |
-0.02 |
-0.63% |
3.13 |
339.64 k |
554 |
| 04/01/13 |
3.40 |
3.40 |
3.10 |
3.15 |
144,860 |
-0.28 |
-8.16% |
3.15 |
456.47 k |
821 |
| 03/28/13 |
3.33 |
3.435 |
3.21 |
3.43 |
135,258 |
0.12 |
3.63% |
3.43 |
457.97 k |
389 |
| 03/27/13 |
3.45 |
3.45 |
3.26 |
3.31 |
107,541 |
-0.17 |
-4.89% |
3.31 |
357.6 k |
444 |
| 03/26/13 |
3.70 |
3.72 |
3.30 |
3.48 |
277,900 |
-0.19 |
-5.18% |
3.48 |
993.92 k |
888 |
| 03/25/13 |
3.70 |
3.75 |
3.66 |
3.67 |
90,865 |
-0.03 |
-0.81% |
3.67 |
336.35 k |
367 |
| 03/22/13 |
3.73 |
3.73 |
3.68 |
3.70 |
76,094 |
-0.01 |
-0.27% |
3.70 |
281.61 k |
333 |
| 03/21/13 |
3.69 |
3.76 |
3.68 |
3.71 |
82,947 |
-0.01 |
-0.27% |
3.71 |
307.71 k |
270 |
| 03/20/13 |
3.75 |
3.78 |
3.68 |
3.72 |
72,544 |
0.00 |
0.00% |
3.72 |
270.54 k |
231 |
| 03/19/13 |
3.74 |
3.76 |
3.67 |
3.72 |
83,954 |
-0.02 |
-0.53% |
3.72 |
311.44 k |
395 |
| 03/18/13 |
3.63 |
3.79 |
3.63 |
3.74 |
96,824 |
0.09 |
2.47% |
3.74 |
360.56 k |
503 |
| 03/15/13 |
3.56 |
3.77 |
3.5001 |
3.65 |
339,168 |
0.10 |
2.82% |
3.65 |
1.23 m |
1,149 |
| 03/14/13 |
3.55 |
3.65 |
3.45 |
3.55 |
141,493 |
0.02 |
0.57% |
3.55 |
497.96 k |
814 |
| 03/13/13 |
3.45 |
3.56 |
3.43 |
3.53 |
78,191 |
0.07 |
2.02% |
3.53 |
273.26 k |
355 |
| 03/12/13 |
3.46 |
3.57 |
3.43 |
3.46 |
84,177 |
-0.02 |
-0.57% |
3.46 |
292.81 k |
397 |
| 03/11/13 |
3.47 |
3.50 |
3.3801 |
3.48 |
121,491 |
-0.01 |
-0.29% |
3.48 |
420.52 k |
416 |
| 03/08/13 |
3.25 |
3.54 |
3.20 |
3.49 |
329,722 |
0.27 |
8.39% |
3.49 |
1.1 m |
1,390 |
| 03/07/13 |
2.96 |
3.39 |
2.9501 |
3.22 |
239,331 |
0.25 |
8.42% |
3.22 |
766.18 k |
939 |
| 03/06/13 |
2.94 |
3.03 |
2.83 |
2.97 |
88,295 |
0.03 |
1.02% |
2.97 |
259.26 k |
538 |
| 03/05/13 |
2.85 |
2.94 |
2.84 |
2.94 |
65,654 |
0.09 |
3.16% |
2.94 |
191.06 k |
203 |
| 03/04/13 |
2.90 |
2.90 |
2.79 |
2.85 |
58,982 |
-0.05 |
-1.72% |
2.85 |
167.61 k |
314 |
| 03/01/13 |
2.88 |
2.95 |
2.84 |
2.90 |
53,533 |
-0.03 |
-1.02% |
2.90 |
155.18 k |
264 |
| 02/28/13 |
2.77 |
2.94 |
2.75 |
2.93 |
79,739 |
0.16 |
5.78% |
2.93 |
230 k |
388 |
| 02/27/13 |
2.79 |
2.83 |
2.75 |
2.77 |
50,515 |
-0.03 |
-1.07% |
2.77 |
140.37 k |
284 |
| 02/26/13 |
2.85 |
2.87 |
2.72 |
2.80 |
80,019 |
-0.03 |
-1.06% |
2.80 |
223.52 k |
360 |
| 02/25/13 |
2.93 |
2.95 |
2.83 |
2.83 |
93,887 |
-0.10 |
-3.41% |
2.83 |
269.29 k |
410 |
| 02/22/13 |
2.93 |
2.93 |
2.88 |
2.93 |
76,279 |
0.01 |
0.34% |
2.93 |
222.02 k |
252 |
| 02/21/13 |
2.98 |
2.98 |
2.85 |
2.92 |
97,874 |
-0.05 |
-1.68% |
2.92 |
285.34 k |
312 |
|
|
|