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 (%)
Jul 17, 2019 4.920 4.920 4.920 0 -0.01(-0.20%)
Jul 16, 2019 5.020 5.090 4.800 4.930 3,040,990 -0.13(-2.57%)
Jul 15, 2019 4.980 5.100 4.950 5.060 483,975 +0.08(+1.61%)
Jul 12, 2019 5.050 5.080 4.920 4.980 218,600 -0.08(-1.58%)
Jul 11, 2019 4.970 5.070 4.960 5.060 204,149 +0.07(+1.40%)
Jul 10, 2019 5.100 5.130 4.930 4.990 246,286 -0.10(-1.96%)
Jul 09, 2019 5.010 5.270 5.000 5.090 993,924 +0.07(+1.39%)
Jul 08, 2019 5.140 5.160 4.880 5.020 544,153 -0.14(-2.71%)
Jul 05, 2019 5.210 5.210 5.130 5.160 183,900 -0.07(-1.34%)
Jul 03, 2019 5.130 5.245 5.110 5.230 138,900 +0.10(+1.95%)
Jul 02, 2019 5.200 5.275 5.090 5.130 361,261 -0.05(-0.97%)
Jul 01, 2019 5.180 5.240 5.160 5.180 374,615 +0.02(+0.39%)
Jun 28, 2019 5.160 5.200 5.110 5.160 1,653,000 +0.01(+0.19%)
Jun 27, 2019 5.160 5.220 5.070 5.150 418,710 -0.01(-0.19%)
Jun 26, 2019 5.240 5.300 5.140 5.160 399,877 -0.07(-1.34%)
Jun 25, 2019 5.020 5.240 5.020 5.230 1,420,242 +0.21(+4.18%)
Jun 24, 2019 5.010 5.030 4.950 5.020 439,426 -0.02(-0.40%)
Jun 21, 2019 4.950 5.040 4.880 5.040 529,800 +0.09(+1.82%)
Jun 20, 2019 4.940 5.040 4.930 4.950 460,663 +0.00(+0.00%)
Jun 19, 2019 4.890 4.975 4.880 4.950 462,374 +0.06(+1.23%)
Jun 18, 2019 4.800 4.900 4.730 4.890 396,453 +0.15(+3.16%)
Jun 17, 2019 4.790 4.790 4.710 4.740 316,884 -0.04(-0.84%)
Jun 14, 2019 4.850 4.875 4.770 4.780 249,700 -0.09(-1.85%)
Jun 13, 2019 4.900 4.930 4.850 4.870 348,657 -0.03(-0.61%)
Jun 12, 2019 4.860 4.930 4.830 4.900 584,338 +0.07(+1.45%)
Jun 11, 2019 4.850 4.930 4.780 4.830 893,734 -0.01(-0.21%)
Jun 10, 2019 4.870 4.910 4.830 4.840 345,204 -0.03(-0.62%)
Jun 07, 2019 4.810 4.910 4.810 4.870 446,600 +0.07(+1.46%)
Jun 06, 2019 4.860 4.870 4.780 4.800 388,746 -0.05(-1.03%)
Jun 05, 2019 4.850 4.900 4.820 4.850 257,864 +0.00(+0.00%)
Jun 04, 2019 4.740 4.870 4.740 4.850 292,419 +0.13(+2.75%)
Jun 03, 2019 4.640 4.720 4.630 4.720 615,089 +0.09(+1.94%)
May 31, 2019 4.620 4.655 4.590 4.630 216,600 -0.02(-0.43%)
May 30, 2019 4.680 4.730 4.630 4.650 427,349 -0.03(-0.64%)
May 29, 2019 4.710 4.710 4.620 4.680 432,781 -0.04(-0.85%)
May 28, 2019 4.760 4.790 4.710 4.720 296,273 -0.04(-0.84%)
May 24, 2019 4.820 4.820 4.710 4.760 231,400 -0.04(-0.83%)
May 23, 2019 4.790 4.830 4.740 4.800 460,727 -0.01(-0.21%)
May 22, 2019 4.850 4.860 4.735 4.810 409,980 -0.05(-1.03%)
May 21, 2019 4.870 4.900 4.830 4.860 346,724 +0.01(+0.21%)
May 20, 2019 4.810 4.900 4.810 4.850 407,295 -0.03(-0.61%)
May 17, 2019 4.740 4.940 4.740 4.880 454,100 +0.02(+0.41%)
May 16, 2019 4.860 4.950 4.860 4.860 1,363,527 +0.01(+0.21%)
May 15, 2019 4.770 4.870 4.720 4.850 422,168 +0.04(+0.83%)
May 14, 2019 4.800 4.880 4.760 4.810 348,251 +0.05(+1.05%)
May 13, 2019 4.840 4.850 4.710 4.760 342,942 -0.15(-3.05%)
May 10, 2019 4.840 4.935 4.800 4.910 1,045,600 +0.04(+0.82%)
May 09, 2019 4.690 5.035 4.680 4.870 2,154,902 +0.22(+4.73%)
May 08, 2019 4.660 4.680 4.610 4.650 456,517 -0.01(-0.21%)
May 07, 2019 4.710 4.750 4.590 4.660 1,603,619 -0.08(-1.69%)
May 06, 2019 4.700 4.750 4.691 4.740 496,730 -0.01(-0.21%)
May 03, 2019 4.690 4.760 4.650 4.750 1,472,100 +0.11(+2.37%)
May 02, 2019 4.680 4.683 4.545 4.640 1,211,621 -0.05(-1.07%)
May 01, 2019 4.700 4.715 4.670 4.690 2,306,695 -0.01(-0.21%)
Apr 30, 2019 4.740 4.790 4.670 4.700 2,413,251 -0.06(-1.26%)
Apr 29, 2019 4.750 4.830 4.730 4.760 5,171,561 -0.03(-0.63%)
Apr 26, 2019 4.670 4.820 4.630 4.790 22,625,100 +1.36(+39.65%)
Apr 25, 2019 3.430 3.480 3.390 3.430 148,808 +0.02(+0.59%)
Apr 24, 2019 3.450 3.530 3.400 3.410 163,575 -0.05(-1.45%)
Apr 23, 2019 3.400 3.520 3.370 3.460 238,198 +0.09(+2.67%)
Apr 22, 2019 3.490 3.580 3.350 3.370 227,050 -0.13(-3.71%)
Apr 18, 2019 3.520 3.570 3.430 3.500 181,800 -0.03(-0.85%)
Apr 17, 2019 3.700 3.710 3.480 3.530 172,146 -0.12(-3.29%)
Apr 16, 2019 3.520 3.740 3.520 3.650 205,931 +0.05(+1.39%)
Apr 15, 2019 3.860 3.860 3.560 3.600 259,608 -0.28(-7.22%)
Apr 12, 2019 3.810 3.910 3.780 3.880 283,300 +0.06(+1.57%)
Apr 11, 2019 3.880 3.891 3.810 3.820 394,993 -0.06(-1.55%)
Apr 10, 2019 3.790 3.950 3.790 3.880 354,066 +0.07(+1.84%)
Apr 09, 2019 3.820 3.880 3.750 3.810 318,699 -0.03(-0.78%)
Apr 08, 2019 4.000 4.050 3.700 3.840 378,816 -0.09(-2.29%)
Apr 05, 2019 3.580 4.074 3.580 3.930 661,800 +0.34(+9.47%)
Apr 04, 2019 3.580 3.680 3.550 3.590 144,808 +0.01(+0.28%)
Apr 03, 2019 3.600 3.710 3.535 3.580 224,075 -0.06(-1.65%)
Apr 02, 2019 3.580 3.690 3.560 3.640 118,020 +0.09(+2.54%)
Apr 01, 2019 3.630 3.690 3.540 3.550 290,475 -0.05(-1.39%)
Mar 29, 2019 3.610 3.710 3.550 3.600 249,900 -0.02(-0.55%)
Mar 28, 2019 3.680 3.760 3.610 3.620 120,725 -0.06(-1.63%)
Mar 27, 2019 3.710 3.740 3.630 3.680 176,235 -0.05(-1.34%)
Mar 26, 2019 3.710 3.750 3.620 3.730 180,506 +0.02(+0.54%)
Mar 25, 2019 3.670 3.760 3.610 3.710 245,946 +0.04(+1.09%)
Mar 22, 2019 3.830 3.890 3.660 3.670 246,500 -0.16(-4.18%)
Mar 21, 2019 4.020 4.030 3.805 3.830 211,306 -0.17(-4.25%)
Mar 20, 2019 3.910 4.100 3.880 4.000 327,757 +0.10(+2.56%)
Mar 19, 2019 3.820 3.940 3.760 3.900 372,447 +0.09(+2.36%)
Mar 18, 2019 3.640 3.840 3.640 3.810 275,724 +0.15(+4.10%)
Mar 15, 2019 3.810 3.810 3.660 3.660 436,600 -0.14(-3.68%)
Mar 14, 2019 3.790 3.920 3.750 3.800 248,840 -0.05(-1.30%)
Mar 13, 2019 3.430 3.870 3.300 3.850 745,915 +0.18(+4.90%)
Mar 12, 2019 3.720 3.760 3.430 3.670 1,065,189 -0.01(-0.27%)
Mar 11, 2019 3.740 3.760 3.480 3.680 497,763 -0.06(-1.60%)
Mar 08, 2019 3.780 3.800 3.680 3.740 231,100 -0.06(-1.58%)
Mar 07, 2019 3.910 3.940 3.760 3.800 238,701 -0.11(-2.81%)
Mar 06, 2019 4.020 4.020 3.840 3.910 306,149 -0.10(-2.49%)
Mar 05, 2019 4.000 4.090 3.960 4.010 206,714 -0.01(-0.25%)
Mar 04, 2019 4.020 4.090 3.840 4.020 238,843 -0.03(-0.74%)
Mar 01, 2019 4.080 4.150 4.040 4.050 249,300 +0.03(+0.75%)
Feb 28, 2019 4.050 4.080 3.930 4.020 339,465 -0.03(-0.74%)
Feb 27, 2019 4.100 4.180 4.010 4.050 480,109 -0.06(-1.46%)
Feb 26, 2019 4.160 4.210 4.080 4.110 379,388 -0.06(-1.44%)
Feb 25, 2019 4.290 4.310 4.150 4.170 259,571 -0.10(-2.34%)
Feb 22, 2019 4.320 4.340 4.230 4.270 194,800 -0.05(-1.16%)
Feb 21, 2019 4.380 4.410 4.270 4.320 96,352 -0.07(-1.59%)
Feb 20, 2019 4.410 4.450 4.340 4.390 251,357 -0.01(-0.23%)
Feb 19, 2019 4.400 4.530 4.360 4.400 307,658 -0.02(-0.45%)
Feb 15, 2019 4.330 4.500 4.300 4.420 353,200 +0.11(+2.55%)
Feb 14, 2019 4.210 4.370 4.190 4.310 299,861 +0.09(+2.13%)
Feb 13, 2019 4.310 4.330 4.190 4.220 343,062 -0.08(-1.86%)
Feb 12, 2019 4.280 4.360 4.260 4.300 290,696 +0.04(+0.94%)
Feb 11, 2019 4.290 4.360 4.190 4.260 363,750 -0.01(-0.23%)
Feb 08, 2019 4.280 4.300 4.200 4.270 130,800 -0.02(-0.47%)
Feb 07, 2019 4.350 4.460 4.260 4.290 229,065 -0.08(-1.83%)
Feb 06, 2019 4.240 4.390 4.140 4.370 515,095 +0.13(+3.07%)
Feb 05, 2019 4.370 4.440 4.200 4.240 478,654 -0.15(-3.42%)
Feb 04, 2019 4.470 4.470 4.340 4.390 240,536 -0.05(-1.13%)
Feb 01, 2019 4.430 4.470 4.380 4.440 212,700 +0.01(+0.23%)
Jan 31, 2019 4.300 4.520 4.280 4.430 399,605 +0.10(+2.31%)
Jan 30, 2019 4.190 4.370 4.160 4.330 423,284 +0.12(+2.85%)
Jan 29, 2019 4.210 4.330 4.170 4.210 533,219 +0.01(+0.24%)
Jan 28, 2019 4.210 4.240 4.100 4.200 315,740 -0.02(-0.47%)
Jan 25, 2019 4.210 4.350 4.210 4.220 671,800 +0.00(+0.00%)
Jan 24, 2019 4.150 4.240 3.820 4.220 1,339,086 -0.04(-0.94%)
Jan 23, 2019 4.380 4.510 4.170 4.260 419,076 -0.11(-2.52%)
Jan 22, 2019 4.420 4.590 4.340 4.370 829,090 -0.05(-1.13%)
Jan 18, 2019 4.200 4.470 3.980 4.420 4,977,200 +0.28(+6.76%)
Jan 17, 2019 4.090 4.230 4.060 4.140 577,914 +0.04(+0.98%)
Jan 16, 2019 4.200 4.380 4.015 4.100 1,242,879 -0.11(-2.61%)
Jan 15, 2019 4.000 4.290 3.990 4.210 1,802,629 +0.19(+4.73%)
Jan 14, 2019 4.320 4.320 3.960 4.020 1,543,834 -0.35(-8.01%)
Jan 11, 2019 4.740 4.950 4.110 4.370 6,798,400 -1.58(-26.55%)
Jan 10, 2019 6.080 6.090 5.950 5.950 349,893 -0.14(-2.30%)
Jan 09, 2019 6.320 6.452 6.080 6.090 459,222 -0.23(-3.64%)
Jan 08, 2019 6.590 6.660 6.290 6.320 1,039,263 -0.23(-3.51%)
Jan 07, 2019 6.730 6.770 6.420 6.550 436,804 +0.05(+0.77%)
Jan 04, 2019 6.240 6.640 6.130 6.500 701,200 +0.32(+5.18%)
Jan 03, 2019 6.220 6.420 6.160 6.180 284,906 -0.05(-0.80%)
Jan 02, 2019 6.070 6.240 5.970 6.230 569,064 +0.10(+1.63%)
Dec 31, 2018 5.970 6.190 5.900 6.130 451,700 +0.23(+3.90%)
Dec 28, 2018 5.850 6.050 5.750 5.900 286,200 +0.06(+1.03%)
Dec 27, 2018 5.600 5.850 5.600 5.840 229,289 +0.16(+2.82%)
Dec 26, 2018 5.590 5.700 5.420 5.680 315,012 +0.12(+2.16%)
Dec 24, 2018 5.550 5.780 5.550 5.560 199,000 -0.09(-1.59%)
Dec 21, 2018 5.690 5.775 5.590 5.650 697,200 -0.05(-0.88%)
Dec 20, 2018 5.820 5.845 5.560 5.700 451,614 -0.11(-1.89%)
Dec 19, 2018 5.860 6.180 5.790 5.810 443,377 +0.01(+0.17%)
Dec 18, 2018 5.970 6.060 5.732 5.800 333,433 -0.17(-2.85%)
Dec 17, 2018 6.100 6.100 5.810 5.970 499,607 -0.18(-2.93%)
Dec 14, 2018 6.180 6.330 6.110 6.150 255,300 -0.04(-0.65%)
Dec 13, 2018 6.380 6.412 6.190 6.190 222,447 -0.19(-2.98%)
Dec 12, 2018 6.350 6.520 6.350 6.380 194,448 +0.07(+1.11%)
Dec 11, 2018 6.390 6.440 6.300 6.310 198,835 -0.01(-0.16%)
Dec 10, 2018 6.430 6.430 6.190 6.320 272,099 -0.10(-1.56%)
Dec 07, 2018 6.430 6.540 6.320 6.420 251,500 +0.03(+0.47%)
Dec 06, 2018 6.340 6.410 6.190 6.390 431,386 +0.02(+0.31%)
Dec 04, 2018 6.550 6.570 6.310 6.370 351,500 -0.18(-2.75%)
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.