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 (%)
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%)
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.