Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aratana Theraptcs (NQ: PETX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 21.31 21.71 20.25 21.51 361,847 -0.13(-0.60%)
Jan 30, 2014 20.00 22.89 19.85 21.64 722,565 +1.89(+9.57%)
Jan 29, 2014 19.15 19.97 19.15 19.75 3,898,947 +0.46(+2.38%)
Jan 28, 2014 17.91 19.48 17.91 19.29 441,102 +1.08(+5.93%)
Jan 27, 2014 18.61 18.75 17.75 18.21 129,318 -0.55(-2.93%)
Jan 24, 2014 18.81 18.96 18.34 18.76 186,282 -0.23(-1.21%)
Jan 23, 2014 18.75 19.00 18.35 18.99 145,146 +0.11(+0.58%)
Jan 22, 2014 18.91 19.00 18.61 18.88 77,754 -0.08(-0.42%)
Jan 21, 2014 18.73 19.25 18.56 18.96 87,405 +0.24(+1.28%)
Jan 17, 2014 18.60 18.72 18.72 18.72 83,900 +0.15(+0.81%)
Jan 16, 2014 18.25 18.79 17.75 18.57 35,615 +0.18(+0.98%)
Jan 15, 2014 18.60 18.70 18.11 18.39 79,242 -0.21(-1.13%)
Jan 14, 2014 18.38 18.63 18.24 18.60 136,633 +0.18(+0.98%)
Jan 13, 2014 18.68 18.70 18.23 18.42 67,180 -0.28(-1.50%)
Jan 10, 2014 18.79 18.79 18.29 18.70 40,050 -0.23(-1.22%)
Jan 09, 2014 19.27 19.27 18.76 18.93 62,806 -0.15(-0.79%)
Jan 08, 2014 19.20 19.74 18.71 19.08 97,918 -0.21(-1.09%)
Jan 07, 2014 19.84 21.13 19.05 19.29 115,364 -0.38(-1.93%)
Jan 06, 2014 19.25 20.48 19.16 19.67 220,807 +0.57(+2.98%)
Jan 03, 2014 19.31 19.31 18.95 19.10 108,916 +0.00(+0.00%)
Jan 02, 2014 19.11 19.43 19.02 19.10 90,453 +0.00(+0.00%)
Dec 31, 2013 18.91 19.10 19.10 19.10 43,300 +0.05(+0.26%)
Dec 30, 2013 19.08 19.66 19.00 19.05 35,462 -0.11(-0.57%)
Dec 27, 2013 19.24 19.29 19.00 19.16 64,973 -0.12(-0.62%)
Dec 26, 2013 18.99 19.42 18.79 19.28 107,338 +0.55(+2.94%)
Dec 24, 2013 18.60 18.74 17.95 18.73 41,826 +0.58(+3.20%)
Dec 23, 2013 18.00 18.60 17.00 18.15 91,846 +1.32(+7.84%)
Dec 20, 2013 16.00 17.20 16.00 16.83 112,004 +0.84(+5.25%)
Dec 19, 2013 16.90 16.94 15.55 15.99 77,975 -0.89(-5.27%)
Dec 18, 2013 17.39 18.36 16.52 16.88 80,823 -0.95(-5.33%)
Dec 17, 2013 17.26 18.00 17.01 17.83 44,739 +0.57(+3.30%)
Dec 16, 2013 18.69 18.99 17.02 17.26 207,485 -1.15(-6.25%)
Dec 13, 2013 18.50 18.53 18.14 18.41 39,307 -0.08(-0.43%)
Dec 12, 2013 18.50 18.70 18.44 18.49 22,222 +0.18(+0.98%)
Dec 11, 2013 18.38 19.24 18.11 18.31 79,989 +0.11(+0.60%)
Dec 10, 2013 18.64 18.67 17.75 18.20 1,041,213 -0.50(-2.67%)
Dec 09, 2013 19.00 19.40 18.13 18.70 31,168 -0.32(-1.68%)
Dec 06, 2013 18.84 19.35 18.71 19.02 0 +0.39(+2.09%)
Dec 05, 2013 19.36 19.79 18.51 18.63 0 -0.67(-3.47%)
Dec 04, 2013 19.53 20.23 19.19 19.30 0 -0.10(-0.52%)
Dec 03, 2013 19.35 20.49 18.84 19.40 0 +0.09(+0.47%)
Dec 02, 2013 19.85 20.53 19.06 19.31 0 -0.49(-2.47%)
Nov 29, 2013 18.96 20.33 18.51 19.80 0 +0.82(+4.32%)
Nov 27, 2013 19.11 19.67 18.41 18.98 0 -0.06(-0.32%)
Nov 26, 2013 20.10 20.10 18.85 19.04 0 -0.16(-0.83%)
Nov 25, 2013 20.72 20.81 19.01 19.20 0 -0.66(-3.32%)
Nov 22, 2013 20.11 20.11 19.60 19.86 0 +0.01(+0.05%)
Nov 21, 2013 19.16 20.75 18.99 19.85 71,113 +0.88(+4.64%)
Nov 20, 2013 18.58 18.97 18.15 18.97 0 +0.35(+1.88%)
Nov 19, 2013 18.91 19.14 18.31 18.62 13,743 -0.53(-2.77%)
Nov 18, 2013 19.97 20.13 18.58 19.15 0 -0.98(-4.87%)
Nov 15, 2013 20.61 21.10 20.08 20.13 0 -0.49(-2.38%)
Nov 14, 2013 20.68 21.64 19.50 20.62 0 +0.68(+3.41%)
Nov 12, 2013 19.78 20.28 19.54 19.94 0 +0.06(+0.30%)
Nov 11, 2013 21.61 21.91 19.23 19.88 0 -1.26(-5.96%)
Nov 08, 2013 19.76 21.82 18.82 21.14 0 +2.13(+11.20%)
Nov 07, 2013 18.97 19.30 18.20 19.01 48,581 +0.04(+0.21%)
Nov 06, 2013 19.16 19.33 18.53 18.97 0 -0.12(-0.63%)
Nov 05, 2013 19.38 19.41 18.85 19.09 0 -0.32(-1.65%)
Nov 04, 2013 20.08 20.55 18.96 19.41 82,432 -0.65(-3.24%)
Nov 01, 2013 20.11 21.71 19.80 20.06 0 +0.10(+0.50%)
Oct 31, 2013 19.80 20.80 19.70 19.96 0 +0.11(+0.55%)
Oct 30, 2013 20.99 21.10 19.50 19.85 107,551 -1.28(-6.06%)
Oct 29, 2013 20.65 21.76 18.33 21.13 0 +0.48(+2.32%)
Oct 28, 2013 24.56 24.63 20.17 20.65 0 -3.93(-15.99%)
Oct 25, 2013 25.19 25.98 24.06 24.58 0 -0.14(-0.57%)
Oct 24, 2013 27.07 27.07 24.68 24.72 70,833 -0.85(-3.32%)
Oct 23, 2013 25.89 26.43 25.38 25.57 0 -0.75(-2.85%)
Oct 22, 2013 27.05 27.59 26.18 26.32 60,748 -0.50(-1.86%)
Oct 21, 2013 28.16 28.16 25.58 26.82 174,516 -1.22(-4.35%)
Oct 18, 2013 28.47 28.89 27.80 28.04 145,255 -0.03(-0.11%)
Oct 17, 2013 28.17 28.63 27.47 28.07 179,631 -0.11(-0.39%)
Oct 16, 2013 28.13 29.32 27.47 28.18 197,939 +0.51(+1.84%)
Oct 15, 2013 26.01 28.30 25.52 27.67 311,216 +2.22(+8.72%)
Oct 14, 2013 23.49 26.66 23.49 25.45 271,192 +1.96(+8.34%)
Oct 11, 2013 21.18 24.90 20.59 23.49 0 +2.32(+10.96%)
Oct 10, 2013 18.89 21.49 18.21 21.17 68,337 +2.65(+14.31%)
Oct 09, 2013 17.95 19.04 17.58 18.52 0 +0.61(+3.41%)
Oct 08, 2013 19.30 19.98 17.71 17.91 83,698 -1.43(-7.39%)
Oct 07, 2013 19.00 19.96 18.52 19.34 0 +0.21(+1.10%)
Oct 04, 2013 18.15 19.70 18.15 19.13 0 +0.93(+5.11%)
Oct 03, 2013 17.94 18.71 17.38 18.20 0 +0.18(+1.00%)
Oct 02, 2013 18.82 18.82 17.00 18.02 37,614 -0.31(-1.69%)
Oct 01, 2013 16.51 18.50 16.51 18.33 85,435 +1.76(+10.62%)
Sep 27, 2013 15.00 16.58 15.00 16.57 0 +1.24(+8.09%)
Sep 26, 2013 18.85 18.85 15.20 15.33 0 -3.29(-17.67%)
Sep 25, 2013 19.50 20.00 18.52 18.62 0 -0.60(-3.12%)
Sep 24, 2013 18.09 20.58 17.87 19.22 0 +1.86(+10.71%)
Sep 23, 2013 14.90 17.94 14.86 17.36 0 +2.61(+17.69%)
Sep 20, 2013 17.29 17.29 14.40 14.75 0 -1.16(-7.29%)
Sep 19, 2013 15.23 16.48 14.84 15.91 0 +0.82(+5.43%)
Sep 18, 2013 15.12 15.58 14.76 15.09 0 +0.06(+0.40%)
Sep 17, 2013 14.83 15.49 14.33 15.03 0 +0.04(+0.27%)
Sep 16, 2013 14.88 16.06 14.39 14.99 0 +1.01(+7.24%)
Sep 13, 2013 11.84 15.12 11.58 13.98 0 +2.16(+18.26%)
Sep 12, 2013 10.25 12.50 10.25 11.82 0 +1.57(+15.32%)
Sep 11, 2013 9.980 10.50 9.780 10.25 0 +0.46(+4.70%)
Sep 10, 2013 9.360 9.999 9.360 9.790 0 +0.57(+6.18%)
Sep 09, 2013 9.250 9.950 9.040 9.220 0 +0.32(+3.60%)
Sep 06, 2013 8.710 8.900 8.260 8.900 0 +0.12(+1.37%)
Sep 05, 2013 8.599 8.780 8.561 8.780 0 +0.16(+1.86%)
Sep 04, 2013 8.535 9.000 8.210 8.620 0 +0.07(+0.82%)
Sep 03, 2013 8.700 9.000 8.210 8.550 0 +0.38(+4.65%)
Aug 30, 2013 9.000 9.030 8.070 8.170 0 -0.93(-10.22%)
Aug 29, 2013 9.000 9.100 8.930 9.100 0 +0.18(+2.02%)
Aug 28, 2013 8.980 9.000 8.870 8.920 0 +0.03(+0.34%)
Aug 27, 2013 9.050 9.050 8.860 8.890 0 -0.15(-1.66%)
Aug 26, 2013 8.680 9.104 8.600 9.040 0 +0.20(+2.26%)
Aug 23, 2013 8.820 8.960 8.760 8.840 0 -0.06(-0.67%)
Aug 22, 2013 9.000 9.069 8.850 8.900 0 -0.09(-1.00%)
Aug 21, 2013 8.870 8.990 8.690 8.990 0 +0.14(+1.64%)
Aug 20, 2013 8.890 8.900 8.660 8.845 0 +0.10(+1.09%)
Aug 19, 2013 8.810 9.080 8.750 8.750 0 -0.15(-1.69%)
Aug 16, 2013 8.900 9.000 8.800 8.900 0 -0.10(-1.11%)
Aug 15, 2013 8.970 9.000 8.870 9.000 4,930 +0.06(+0.67%)
Aug 14, 2013 8.850 9.265 8.850 8.940 0 +0.00(+0.00%)
Aug 13, 2013 9.750 9.750 8.750 8.940 10,335 -0.59(-6.14%)
Aug 12, 2013 9.810 9.970 9.525 9.525 6,329 -0.21(-2.21%)
Aug 09, 2013 9.850 9.850 9.645 9.740 2,600 +0.18(+1.88%)
Aug 08, 2013 9.530 9.800 9.520 9.560 950 -0.14(-1.44%)
Aug 07, 2013 9.990 9.990 9.520 9.700 2,765 -0.06(-0.61%)
Aug 06, 2013 10.00 10.00 9.521 9.760 2,604 +0.00(+0.05%)
Aug 05, 2013 9.490 9.900 9.490 9.755 4,830 +0.26(+2.68%)
Aug 02, 2013 9.990 9.990 9.325 9.500 13,043 +0.10(+1.06%)
Aug 01, 2013 9.400 9.450 9.010 9.400 4,483 +0.09(+0.97%)
Jul 31, 2013 9.202 9.500 9.070 9.310 0 +0.11(+1.20%)
Jul 30, 2013 9.010 9.240 8.750 9.200 0 -0.06(-0.65%)
Jul 29, 2013 9.500 9.740 8.710 9.260 0 -0.29(-3.04%)
Jul 26, 2013 10.27 10.45 9.530 9.550 0 -0.45(-4.50%)
Jul 25, 2013 10.67 10.67 9.700 10.00 0 +0.14(+1.42%)
Jul 24, 2013 10.02 10.25 9.850 9.860 0 -0.14(-1.40%)
Jul 23, 2013 10.00 10.40 9.830 10.00 0 +0.60(+6.38%)
Jul 22, 2013 10.32 10.12 9.400 9.400 0 -0.72(-7.11%)
Jul 19, 2013 9.610 10.30 9.570 10.12 0 +0.55(+5.75%)
Jul 18, 2013 9.870 9.930 9.550 9.570 0 +0.03(+0.31%)
Jul 17, 2013 9.977 9.977 9.180 9.540 8,106 -0.03(-0.27%)
Jul 16, 2013 8.520 10.00 8.250 9.566 0 +1.32(+15.95%)
Jul 15, 2013 8.500 8.630 8.150 8.250 0 -0.26(-3.06%)
Jul 12, 2013 8.500 8.608 8.100 8.510 0 -0.25(-2.85%)
Jul 11, 2013 9.510 9.510 8.260 8.760 0 -0.64(-6.81%)
Jul 10, 2013 9.460 9.980 9.100 9.400 0 -0.18(-1.88%)
Jul 09, 2013 10.00 9.820 9.540 9.580 0 -0.24(-2.44%)
Jul 08, 2013 9.500 10.32 9.146 9.820 0 +0.85(+9.48%)
Jul 05, 2013 8.730 9.250 8.193 8.970 0 +0.97(+12.13%)
Jul 03, 2013 8.090 8.100 7.810 8.000 0 +0.17(+2.17%)
Jul 02, 2013 7.310 8.245 7.300 7.830 0 +0.33(+4.40%)
Jul 01, 2013 7.260 7.550 7.260 7.500 0 -0.06(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.