PTIE

Historical Stock Prices

$1.89
*  
0.13
7.39%
Get PTIE Alerts
*Delayed - data as of Jul. 31, 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-APR-2015 TO 31-JUL-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.
07/31/2015 1.74 1.92 1.74 1.89 238,894
07/30/2015 1.75 1.77 1.72 1.76 163,822
07/29/2015 1.72 1.88 1.72 1.75 175,421
07/28/2015 1.69 1.75 1.69 1.75 115,966
07/27/2015 1.72 1.77 1.67 1.735 116,912
07/24/2015 1.71 1.76 1.71 1.72 116,839
07/23/2015 1.74 1.74 1.7 1.72 121,252
07/22/2015 1.71 1.73 1.67 1.72 100,898
07/21/2015 1.72 1.74 1.68 1.71 98,755
07/20/2015 1.74 1.74 1.67 1.71 308,584
07/17/2015 1.69 1.83 1.69 1.73 313,601
07/16/2015 1.7 1.74 1.7 1.72 80,495
07/15/2015 1.76 1.79 1.69 1.7 183,443
07/14/2015 1.71 1.83 1.68 1.75 176,708
07/13/2015 1.72 1.73 1.69 1.7 159,965
07/10/2015 1.72 1.75 1.67 1.7 167,144
07/09/2015 1.69 1.73 1.68 1.7 113,531
07/08/2015 1.7 1.7 1.65 1.69 184,409
07/07/2015 1.7 1.728 1.67 1.71 299,752
07/06/2015 1.69 1.72 1.64 1.7 212,467
07/02/2015 1.77 1.77 1.64 1.69 201,292
07/01/2015 1.73 1.82 1.7201 1.75 320,357
06/30/2015 1.65 1.74 1.6 1.73 413,176
06/29/2015 1.78 1.78 1.64 1.65 698,820
06/26/2015 1.82 1.86 1.76 1.77 5,015,047
06/25/2015 1.85 1.87 1.81 1.83 291,510
06/24/2015 1.89 1.9468 1.82 1.85 279,439
06/23/2015 1.78 1.9 1.75 1.89 369,654
06/22/2015 1.78 1.85 1.77 1.8 271,111
06/19/2015 1.81 1.83 1.74 1.77 582,985
06/18/2015 1.82 1.85 1.76 1.79 398,095
06/17/2015 1.82 1.85 1.8 1.8 330,029
06/16/2015 1.86 1.86 1.81 1.81 163,574
06/15/2015 1.85 1.89 1.81 1.85 283,320
06/12/2015 1.85 1.86 1.8 1.84 285,653
06/11/2015 1.87 1.89 1.84 1.87 217,865
06/10/2015 1.88 1.9 1.86 1.88 235,508
06/09/2015 1.96 1.97 1.85 1.89 677,289
06/08/2015 2.05 2.0699 1.95 1.96 357,009
06/05/2015 2.02 2.06 1.9701 2.03 286,524
06/04/2015 2.04 2.09 2 2.01 424,172
06/03/2015 1.96 2.111 1.96 2.06 830,251
06/02/2015 1.97 2.046 1.93 1.94 596,938
06/01/2015 2.01 2.04 1.94 1.95 370,547
05/29/2015 2.02 2.07 1.95 1.97 417,525
05/28/2015 1.97 2.06 1.94 2.02 591,365
05/27/2015 1.99 2.03 1.91 1.97 884,656
05/26/2015 2.06 2.11 1.95 2 988,403
05/22/2015 2.01 2.13 2 2.04 565,158
05/21/2015 2.09 2.1 2.03 2.03 799,819
05/20/2015 2.19 2.25 2.035 2.11 1,126,460
05/19/2015 2.05 2.29 2.04 2.17 1,375,456
05/18/2015 2.18 2.27 2.0616 2.08 1,037,892
05/15/2015 2.23 2.31 2.17 2.2 1,153,517
05/14/2015 2.47 2.47 2.2 2.23 4,779,365
05/13/2015 2.85 2.93 2.42 2.45 5,449,297
05/12/2015 2.5 3.65 2.44 2.62 21,107,560
05/11/2015 1.97 1.98 1.93 1.94 80,986
05/08/2015 1.97 1.97 1.95 1.97 87,677
05/07/2015 1.95 1.98 1.94 1.96 83,460
05/06/2015 1.95 1.99 1.95 1.97 96,054
05/05/2015 2 2.03 1.92 1.96 143,450
05/04/2015 2.05 2.06 1.97 2 122,720
05/01/2015 2.04 2.07 1.98 2.06 109,458
04/30/2015 2.09 2.1 2.04 2.04 137,974
*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?