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 (%)
Dec 31, 2014 17.76 17.82 17.82 17.82 300,300 +0.12(+0.68%)
Dec 30, 2014 17.65 18.00 17.48 17.70 208,237 +0.00(+0.00%)
Dec 29, 2014 17.49 17.74 17.35 17.70 151,874 +0.21(+1.20%)
Dec 26, 2014 17.18 17.54 16.99 17.49 192,151 +0.44(+2.58%)
Dec 24, 2014 16.75 17.05 17.05 17.05 174,800 +0.42(+2.53%)
Dec 23, 2014 17.52 17.75 16.50 16.63 412,260 -0.87(-4.97%)
Dec 22, 2014 16.17 18.16 15.81 17.50 1,050,135 +1.07(+6.51%)
Dec 19, 2014 15.77 16.58 14.77 16.43 2,907,075 +3.36(+25.71%)
Dec 18, 2014 12.75 13.18 12.65 13.07 220,933 +0.55(+4.39%)
Dec 17, 2014 11.81 12.59 11.72 12.52 194,789 +0.64(+5.39%)
Dec 16, 2014 12.49 12.70 11.85 11.88 306,338 -0.71(-5.64%)
Dec 15, 2014 13.65 13.70 12.51 12.59 380,708 -0.90(-6.67%)
Dec 12, 2014 13.42 14.08 13.26 13.49 236,286 -0.14(-1.03%)
Dec 11, 2014 13.75 14.09 13.50 13.63 241,903 -0.11(-0.80%)
Dec 10, 2014 13.84 14.14 13.68 13.74 131,883 -0.25(-1.79%)
Dec 09, 2014 13.25 14.09 13.25 13.99 238,404 +0.49(+3.63%)
Dec 08, 2014 13.50 13.82 13.29 13.50 164,327 +0.00(+0.00%)
Dec 05, 2014 13.20 13.72 13.15 13.50 232,622 +0.28(+2.12%)
Dec 04, 2014 13.26 13.52 13.01 13.22 101,337 -0.06(-0.45%)
Dec 03, 2014 13.34 13.73 13.21 13.28 168,508 -0.06(-0.45%)
Dec 02, 2014 13.00 13.40 12.89 13.34 121,746 +0.42(+3.25%)
Dec 01, 2014 13.21 13.44 12.53 12.92 337,444 -0.33(-2.49%)
Nov 28, 2014 13.52 13.83 13.17 13.25 84,626 -0.25(-1.85%)
Nov 26, 2014 13.40 13.50 13.50 13.50 192,100 +0.16(+1.20%)
Nov 25, 2014 13.52 13.75 13.20 13.34 119,355 -0.13(-0.97%)
Nov 24, 2014 13.11 13.66 13.08 13.47 250,740 +0.53(+4.10%)
Nov 21, 2014 12.97 13.05 12.56 12.94 262,835 +0.34(+2.70%)
Nov 20, 2014 12.46 12.83 12.43 12.60 227,463 +0.08(+0.64%)
Nov 19, 2014 12.52 13.16 12.40 12.52 359,552 +0.02(+0.16%)
Nov 18, 2014 12.18 13.05 12.18 12.50 287,749 +0.07(+0.56%)
Nov 17, 2014 12.20 12.83 12.12 12.43 217,886 +0.24(+1.97%)
Nov 14, 2014 12.32 12.77 12.09 12.19 194,687 -0.16(-1.30%)
Nov 13, 2014 12.56 12.83 12.25 12.35 190,719 -0.16(-1.28%)
Nov 12, 2014 11.81 13.38 11.81 12.51 346,873 +0.58(+4.86%)
Nov 11, 2014 11.87 12.09 11.01 11.93 327,968 +0.13(+1.10%)
Nov 10, 2014 11.21 11.87 11.20 11.80 211,703 +0.64(+5.73%)
Nov 07, 2014 11.35 11.46 11.04 11.16 272,628 -0.18(-1.59%)
Nov 06, 2014 11.38 11.45 11.03 11.34 144,938 +0.04(+0.35%)
Nov 05, 2014 11.80 11.80 11.15 11.30 190,367 -0.36(-3.09%)
Nov 04, 2014 11.45 11.77 11.11 11.66 215,544 +0.21(+1.83%)
Nov 03, 2014 11.26 11.48 10.89 11.45 153,485 +0.25(+2.23%)
Oct 31, 2014 11.65 11.68 11.15 11.20 281,581 -0.09(-0.80%)
Oct 30, 2014 10.60 11.40 10.45 11.29 168,885 +0.60(+5.61%)
Oct 29, 2014 10.60 10.71 10.34 10.69 167,813 +0.09(+0.85%)
Oct 28, 2014 10.29 10.78 10.20 10.60 160,189 +0.45(+4.43%)
Oct 27, 2014 10.25 10.42 10.42 10.15 143,042 -0.27(-2.59%)
Oct 24, 2014 10.33 10.86 10.17 10.42 124,516 +0.11(+1.07%)
Oct 23, 2014 10.39 10.74 10.12 10.31 164,841 +0.10(+0.98%)
Oct 22, 2014 10.73 11.06 10.15 10.21 204,308 -0.50(-4.67%)
Oct 21, 2014 10.57 10.90 10.34 10.71 168,019 +0.26(+2.49%)
Oct 20, 2014 10.82 11.42 10.34 10.45 194,378 -0.46(-4.22%)
Oct 17, 2014 11.55 11.65 10.78 10.91 249,288 -0.43(-3.79%)
Oct 16, 2014 10.42 11.48 10.06 11.34 264,759 +0.66(+6.18%)
Oct 15, 2014 10.08 10.74 9.740 10.68 236,350 +0.41(+3.99%)
Oct 14, 2014 10.37 10.73 10.06 10.27 268,774 +0.06(+0.59%)
Oct 13, 2014 10.17 10.57 9.630 10.21 307,326 +0.11(+1.09%)
Oct 10, 2014 10.07 10.68 9.780 10.10 307,038 -0.01(-0.10%)
Oct 09, 2014 10.25 10.89 9.960 10.11 331,226 -0.17(-1.65%)
Oct 08, 2014 9.950 10.31 9.550 10.28 401,227 +0.36(+3.63%)
Oct 07, 2014 10.38 10.68 9.900 9.920 384,320 -0.08(-0.80%)
Oct 06, 2014 10.59 10.91 9.780 10.00 267,759 -0.62(-5.84%)
Oct 03, 2014 10.25 10.78 9.960 10.62 167,803 +0.50(+4.94%)
Oct 02, 2014 9.620 10.30 9.200 10.12 177,805 +0.53(+5.53%)
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.