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, 2018 4.870 4.879 4.630 4.630 266,906 -0.21(-4.34%)
Jan 30, 2018 4.870 4.870 4.850 4.840 191,502 -0.06(-1.22%)
Jan 29, 2018 4.820 4.910 4.770 4.900 179,666 +0.07(+1.45%)
Jan 26, 2018 4.830 4.880 4.760 4.830 219,236 +0.00(+0.00%)
Jan 25, 2018 4.870 4.890 4.775 4.830 176,683 +0.00(+0.00%)
Jan 24, 2018 4.970 4.990 4.760 4.830 254,237 -0.10(-2.03%)
Jan 23, 2018 4.750 4.980 4.630 4.930 635,903 +0.18(+3.79%)
Jan 22, 2018 4.750 4.840 4.700 4.750 573,013 +0.00(+0.00%)
Jan 19, 2018 4.920 4.920 4.670 4.750 775,740 -0.16(-3.26%)
Jan 18, 2018 5.020 5.059 4.880 4.910 332,184 -0.09(-1.80%)
Jan 17, 2018 5.140 5.140 4.970 5.000 530,535 -0.07(-1.38%)
Jan 16, 2018 5.250 5.260 4.900 5.070 2,342,593 -0.15(-2.87%)
Jan 12, 2018 5.220 5.220 5.220 0 -0.07(-1.32%)
Jan 11, 2018 5.250 5.379 5.250 5.290 462,029 +0.04(+0.76%)
Jan 10, 2018 5.060 5.280 5.057 5.250 330,206 +0.14(+2.74%)
Jan 09, 2018 5.050 5.110 4.940 5.110 2,425,694 +0.09(+1.79%)
Jan 08, 2018 5.200 5.200 4.810 5.020 772,822 -0.19(-3.65%)
Jan 05, 2018 5.340 5.340 5.160 5.210 207,789 -0.04(-0.76%)
Jan 04, 2018 5.330 5.330 5.050 5.250 478,318 -0.03(-0.57%)
Jan 03, 2018 5.350 5.400 5.240 5.280 276,520 -0.05(-0.94%)
Jan 02, 2018 5.260 5.350 5.220 5.330 307,215 +0.07(+1.33%)
Dec 29, 2017 5.260 5.260 5.260 0 -0.11(-2.05%)
Dec 28, 2017 5.400 5.440 4.850 5.370 416,963 -0.02(-0.37%)
Dec 27, 2017 5.400 5.500 5.330 5.390 446,670 +0.00(+0.00%)
Dec 26, 2017 5.390 5.490 5.340 5.390 257,705 -0.01(-0.19%)
Dec 22, 2017 5.350 5.520 5.320 5.400 308,472 +0.06(+1.12%)
Dec 21, 2017 5.420 5.690 5.310 5.340 493,909 -0.04(-0.74%)
Dec 20, 2017 5.560 5.680 5.310 5.380 308,764 +0.01(+0.19%)
Dec 19, 2017 5.500 5.730 5.370 5.370 547,786 -0.23(-4.11%)
Dec 18, 2017 5.100 5.610 5.100 5.600 1,197,478 -0.13(-2.27%)
Dec 15, 2017 5.590 5.820 5.560 5.730 504,821 +0.15(+2.69%)
Dec 14, 2017 5.750 5.900 5.570 5.580 288,244 -0.19(-3.29%)
Dec 13, 2017 5.770 5.890 5.670 5.770 247,020 -0.02(-0.35%)
Dec 12, 2017 5.590 5.910 5.550 5.790 354,491 +0.20(+3.58%)
Dec 11, 2017 5.620 5.700 5.550 5.590 199,909 +0.00(+0.00%)
Dec 08, 2017 5.470 5.680 5.460 5.590 299,153 +0.16(+2.95%)
Dec 07, 2017 5.280 5.480 5.230 5.430 282,134 +0.14(+2.65%)
Dec 06, 2017 5.350 5.350 5.150 5.290 445,180 -0.05(-0.94%)
Dec 05, 2017 5.320 5.450 5.210 5.340 580,598 +0.08(+1.52%)
Dec 04, 2017 5.550 5.680 5.230 5.260 706,743 -0.19(-3.49%)
Dec 01, 2017 5.860 5.919 5.447 5.450 1,693,865 -0.40(-6.84%)
Nov 30, 2017 5.990 6.140 5.830 5.850 907,727 -0.16(-2.66%)
Nov 29, 2017 6.430 6.450 5.920 6.010 2,340,003 +0.15(+2.56%)
Nov 28, 2017 6.720 6.760 5.760 5.860 2,480,919 -1.37(-18.95%)
Nov 27, 2017 7.050 7.280 7.050 7.230 266,722 +0.21(+2.99%)
Nov 24, 2017 7.130 7.200 6.970 7.020 132,390 -0.08(-1.13%)
Nov 22, 2017 6.850 7.240 6.815 7.100 233,392 +0.25(+3.65%)
Nov 21, 2017 6.810 6.890 6.630 6.850 353,248 +0.05(+0.74%)
Nov 20, 2017 7.180 7.180 6.760 6.800 400,752 -0.39(-5.42%)
Nov 17, 2017 6.980 7.250 6.980 7.190 650,255 +0.25(+3.60%)
Nov 16, 2017 6.880 7.040 6.860 6.940 273,332 +0.08(+1.17%)
Nov 15, 2017 6.910 7.040 6.820 6.860 292,605 -0.14(-2.00%)
Nov 14, 2017 6.980 7.040 6.720 7.000 289,560 -0.03(-0.43%)
Nov 13, 2017 7.040 7.140 6.860 7.030 214,713 -0.02(-0.28%)
Nov 10, 2017 6.900 7.100 6.825 7.050 420,428 +0.15(+2.17%)
Nov 09, 2017 6.760 6.950 6.715 6.900 241,380 +0.07(+1.02%)
Nov 08, 2017 6.860 6.880 6.620 6.830 323,654 -0.07(-1.01%)
Nov 07, 2017 7.020 7.137 6.656 6.900 397,382 -0.09(-1.29%)
Nov 06, 2017 6.540 6.990 6.370 6.990 730,553 +0.45(+6.88%)
Nov 03, 2017 5.520 6.640 5.460 6.540 1,050,273 +1.08(+19.78%)
Nov 02, 2017 5.670 5.760 5.440 5.460 411,824 -0.18(-3.19%)
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.