PTIE

Historical Stock Prices

$2.06
*  
0.03
1.48%
Get PTIE Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
10/29/2014 2.1 2.1199 1.9 1.99 1,090,407
10/28/2014 2.16 2.16 2.02 2.07 1,427,213
10/27/2014 1.99 2.14 1.61 1.95 6,961,495
10/24/2014 4.11 4.18 4.1 4.15 50,705
10/23/2014 4.15 4.25 4.05 4.11 138,328
10/22/2014 4.19 4.2325 4.0851 4.12 84,929
10/21/2014 4.18 4.23 3.9554 4.2 156,163
10/20/2014 4.15 4.22 4.1 4.18 132,234
10/17/2014 4.27 4.27 4.08 4.16 120,844
10/16/2014 4.01 4.205 4 4.16 146,418
10/15/2014 4.02 4.1 3.78 4.08 161,848
10/14/2014 4.05 4.16 3.92 4.09 122,966
10/13/2014 3.88 4.08 3.79 3.99 94,106
10/10/2014 3.86 3.99 3.83 3.86 140,290
10/09/2014 4.04 4.04 3.83 3.91 103,496
10/08/2014 3.86 4.08 3.82 4.03 111,881
10/07/2014 4.02 4.1 3.84 3.89 241,515
10/06/2014 4.24 4.26 3.96 4.05 156,004
10/03/2014 4.11 4.26 4.03 4.21 121,324
10/02/2014 3.97 4.07 3.96 4.05 178,507
10/01/2014 3.92 4 3.85 3.95 162,946
09/30/2014 4.04 4.04 3.91 3.91 165,116
09/29/2014 3.81 4.08 3.7401 4.06 172,403
09/26/2014 3.67 3.89 3.65 3.88 132,751
09/25/2014 3.82 3.82 3.6 3.67 154,865
09/24/2014 3.62 3.9 3.62 3.82 188,789
09/23/2014 3.79 3.83 3.59 3.6 443,958
09/22/2014 4.11 4.11 3.83 3.86 114,208
09/19/2014 3.85 4.15 3.75 4.14 499,641
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?