PTIE

Historical Stock Prices

$1.86
*  
0.03
1.59%
Get PTIE Alerts
*Delayed - data as of Apr. 17, 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 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 1.86 1.88 1.82 1.86 80,869
04/16/2015 1.89 1.9 1.87 1.89 116,125
04/15/2015 1.87 1.95 1.86 1.9 171,848
04/14/2015 1.89 1.8916 1.83 1.88 219,084
04/13/2015 1.87 1.9 1.85 1.89 152,130
04/10/2015 1.88 1.9 1.859 1.89 114,814
04/09/2015 1.88 1.91 1.86 1.87 173,610
04/08/2015 1.89 1.91 1.85 1.89 94,722
04/07/2015 1.87 1.92 1.86 1.9 225,893
04/06/2015 1.86 1.89 1.84 1.88 170,042
04/02/2015 1.86 1.9 1.84 1.88 137,063
04/01/2015 1.89 1.92 1.82 1.85 122,235
03/31/2015 1.88 1.9499 1.87 1.89 60,519
03/30/2015 1.82 1.97 1.81 1.87 194,784
03/27/2015 1.88 1.88 1.79 1.82 108,241
03/26/2015 1.85 1.885 1.85 1.86 58,032
03/25/2015 1.85 1.8755 1.83 1.85 96,943
03/24/2015 1.86 1.9 1.86 1.88 151,668
03/23/2015 1.86 1.88 1.84 1.85 70,956
03/20/2015 1.82 1.87 1.81 1.87 183,178
03/19/2015 1.74 1.82 1.74 1.82 105,655
03/18/2015 1.67 1.78 1.67 1.75 95,457
03/17/2015 1.65 1.71 1.65 1.68 99,611
03/16/2015 1.72 1.82 1.65 1.66 90,543
03/13/2015 1.7 1.71 1.68 1.7 61,010
03/12/2015 1.77 1.79 1.67 1.7 228,352
03/11/2015 1.82 1.9 1.7416 1.76 122,248
03/10/2015 1.83 1.86 1.77 1.82 113,975
03/09/2015 1.82 1.92 1.82 1.87 71,017
03/06/2015 1.83 1.94 1.82 1.82 156,748
03/05/2015 1.9 1.91 1.83 1.85 83,151
03/04/2015 1.91 1.95 1.89 1.91 73,304
03/03/2015 1.91 1.95 1.89 1.91 105,814
03/02/2015 1.92 1.97 1.88 1.93 89,379
02/27/2015 1.9 1.98 1.9 1.9 100,149
02/26/2015 1.9 1.97 1.9 1.92 103,741
02/25/2015 1.91 1.95 1.91 1.92 58,244
02/24/2015 1.92 1.99 1.91 1.92 139,712
02/23/2015 1.95 2 1.92 1.95 82,561
02/20/2015 1.94 1.98 1.91 1.96 133,156
02/19/2015 1.98 2 1.9 1.95 98,720
02/18/2015 2.05 2.05 1.98 1.98 63,845
02/17/2015 2.07 2.12 1.99 2.04 87,309
02/13/2015 2.03 2.05 2 2.05 66,235
02/12/2015 2.02 2.1 1.99 2.02 52,570
02/11/2015 1.97 2.08 1.97 1.98 84,917
02/10/2015 2.04 2.05 1.96 1.97 65,246
02/09/2015 2.08 2.12 1.99 2 97,433
02/06/2015 2.1 2.14 2.01 2.02 105,937
02/05/2015 2 2.09 2 2.08 107,285
02/04/2015 1.98 2.04 1.97 1.99 87,908
02/03/2015 1.99 2 1.97 1.98 75,485
02/02/2015 1.96 2 1.94 1.98 142,027
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?