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 (%)
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%)
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.