PTIE

Historical Stock Prices

$1.97
*  
0.05
2.48%
Get PTIE Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading PTIE now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 1.97 2.02 1.93 1.97 150,061
01/29/2015 1.95 2.04 1.862 2.02 171,130
01/28/2015 2.04 2.04 1.95 1.96 57,920
01/27/2015 2.01 2.03 1.91 2.01 67,017
01/26/2015 1.96 2.04 1.91 2.03 124,544
01/23/2015 2 2 1.91 1.95 64,329
01/22/2015 1.96 2.01 1.93 1.99 52,532
01/21/2015 1.97 1.99 1.91 1.96 111,236
01/20/2015 2.02 2.06 1.9201 1.97 72,549
01/16/2015 1.85 2.02 1.84 2.01 108,111
01/15/2015 1.98 1.98 1.85 1.85 132,679
01/14/2015 1.95 1.99 1.94 1.96 95,550
01/13/2015 2.07 2.09 1.95 1.97 129,780
01/12/2015 2.06 2.07 2.01 2.03 77,401
01/09/2015 2.03 2.05 1.98 2.01 78,049
01/08/2015 2.02 2.07 1.94 2.04 127,724
01/07/2015 2.01 2.03 1.9 1.97 130,753
01/06/2015 2.14 2.14 1.98 1.99 177,158
01/05/2015 2.18 2.2356 2.1 2.12 244,494
01/02/2015 2.04 2.25 2.04 2.1 217,108
12/31/2014 1.99 2.08 1.99 2.03 166,820
12/30/2014 2.05 2.05 1.97 2 161,238
12/29/2014 2.01 2.08 1.998 2.05 136,861
12/26/2014 2.01 2.04 1.93 2.04 114,064
12/24/2014 2.03 2.03 1.97 2.01 24,276
12/23/2014 2.04 2.07 2 2.03 135,156
12/22/2014 2.06 2.06 1.93 2.05 200,148
12/19/2014 2 2.09 1.96 2.06 273,705
12/18/2014 2.07 2.13 1.95 2.03 217,852
12/17/2014 1.84 2.1 1.84 2.02 325,929
12/16/2014 1.8 1.9 1.8 1.87 161,925
12/15/2014 1.85 1.88 1.8 1.83 168,141
12/12/2014 1.76 1.89 1.76 1.86 163,567
12/11/2014 1.78 1.86 1.75 1.78 165,301
12/10/2014 1.83 1.84 1.74 1.76 207,209
12/09/2014 1.77 1.86 1.77 1.85 226,741
12/08/2014 1.92 1.92 1.77 1.77 97,854
12/05/2014 1.8 1.86 1.8 1.83 128,560
12/04/2014 1.86 1.86 1.79 1.8 141,753
12/03/2014 1.83 1.9 1.77 1.87 104,550
12/02/2014 1.78 1.85 1.77 1.8 104,111
12/01/2014 1.8 1.81 1.745 1.77 129,451
11/28/2014 1.85 1.865 1.8 1.81 65,297
11/26/2014 1.88 1.89 1.81 1.86 145,352
11/25/2014 1.94 1.94 1.81 1.87 185,876
11/24/2014 1.77 1.95 1.75 1.9 254,355
11/21/2014 1.73 1.86 1.71 1.8 435,507
11/20/2014 1.64 1.68 1.63 1.67 104,054
11/19/2014 1.7 1.7338 1.65 1.655 229,612
11/18/2014 1.76 1.76 1.65 1.73 280,014
11/17/2014 1.73 1.76 1.71 1.74 141,679
11/14/2014 1.72 1.7501 1.69 1.72 169,641
11/13/2014 1.77 1.77 1.68 1.71 431,263
11/12/2014 1.66 1.75 1.65 1.73 511,671
11/11/2014 1.7 1.71 1.62 1.69 483,318
11/10/2014 1.68 1.75 1.68 1.7 291,774
11/07/2014 1.77 1.8599 1.68 1.71 443,795
11/06/2014 1.78 1.83 1.76 1.82 333,507
11/05/2014 1.75 1.8 1.73 1.76 219,089
11/04/2014 1.76 1.8 1.71 1.73 216,069
11/03/2014 1.75 1.82 1.71 1.78 402,859
10/31/2014 1.9 1.9073 1.68 1.74 2,063,486
10/30/2014 1.94 2.02 1.73 1.86 1,006,456
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?