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 (%)
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%)
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.