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 (%)
Aug 31, 2015 17.64 18.15 17.31 17.66 305,762 +0.02(+0.11%)
Aug 28, 2015 17.54 17.67 17.26 17.64 260,580 +0.09(+0.51%)
Aug 27, 2015 17.39 17.64 16.91 17.55 320,042 +0.25(+1.45%)
Aug 26, 2015 17.53 17.94 15.79 17.30 478,550 -0.13(-0.75%)
Aug 25, 2015 17.37 17.87 16.78 17.43 609,074 +0.50(+2.95%)
Aug 24, 2015 16.65 17.69 13.49 16.93 469,549 -0.47(-2.70%)
Aug 21, 2015 16.52 17.60 16.25 17.40 450,665 +0.53(+3.14%)
Aug 20, 2015 17.47 17.98 16.84 16.87 394,925 -0.78(-4.42%)
Aug 19, 2015 17.00 17.75 16.81 17.65 427,408 +0.60(+3.52%)
Aug 18, 2015 17.15 17.25 16.82 17.05 257,078 -0.01(-0.06%)
Aug 17, 2015 16.85 17.23 16.74 17.06 361,604 +0.08(+0.47%)
Aug 14, 2015 17.31 17.59 16.66 16.98 285,978 -0.42(-2.41%)
Aug 13, 2015 17.92 17.92 17.08 17.40 588,986 -0.82(-4.50%)
Aug 12, 2015 17.09 18.45 16.90 18.22 404,798 +0.95(+5.50%)
Aug 11, 2015 17.47 17.66 16.84 17.27 346,634 -0.30(-1.71%)
Aug 10, 2015 17.02 17.77 17.02 17.57 287,375 +0.53(+3.11%)
Aug 07, 2015 16.79 17.20 14.61 17.04 508,978 +0.15(+0.89%)
Aug 06, 2015 17.43 17.96 16.70 16.89 319,097 -0.75(-4.25%)
Aug 05, 2015 17.60 18.02 17.35 17.64 199,378 +0.07(+0.40%)
Aug 04, 2015 17.32 17.65 17.10 17.57 159,787 +0.19(+1.09%)
Aug 03, 2015 17.71 18.02 17.22 17.38 163,071 -0.24(-1.36%)
Jul 31, 2015 17.84 18.18 17.45 17.62 208,592 -0.19(-1.07%)
Jul 30, 2015 17.85 18.30 16.79 17.81 430,585 -0.18(-1.00%)
Jul 29, 2015 19.06 19.06 17.81 17.99 379,650 -0.40(-2.18%)
Jul 28, 2015 19.71 19.75 18.09 18.39 661,044 -1.29(-6.55%)
Jul 27, 2015 19.00 19.85 17.70 19.68 468,578 +0.66(+3.47%)
Jul 24, 2015 18.72 19.64 18.66 19.02 441,033 +0.08(+0.42%)
Jul 23, 2015 18.68 18.98 18.44 18.94 391,244 +0.23(+1.23%)
Jul 22, 2015 18.10 18.83 18.02 18.71 311,502 +0.39(+2.13%)
Jul 21, 2015 18.30 18.35 17.93 18.32 228,838 +0.00(+0.00%)
Jul 20, 2015 18.39 18.39 17.55 18.32 422,137 -0.03(-0.16%)
Jul 17, 2015 17.99 18.38 17.61 18.35 448,886 +0.32(+1.77%)
Jul 16, 2015 17.65 18.20 16.97 18.03 447,291 +0.46(+2.62%)
Jul 15, 2015 16.99 17.64 16.77 17.57 1,936,492 +0.80(+4.77%)
Jul 14, 2015 16.50 16.86 16.17 16.77 371,359 +0.22(+1.33%)
Jul 13, 2015 15.77 16.64 15.77 16.55 329,279 +0.92(+5.89%)
Jul 10, 2015 15.56 15.74 15.11 15.63 229,607 +0.34(+2.22%)
Jul 09, 2015 14.81 15.48 14.76 15.29 313,227 +0.76(+5.23%)
Jul 08, 2015 14.65 15.12 14.27 14.53 287,440 -0.30(-2.02%)
Jul 07, 2015 14.67 14.95 14.26 14.83 191,828 +0.14(+0.95%)
Jul 06, 2015 14.09 14.70 13.75 14.69 618,338 +0.52(+3.67%)
Jul 02, 2015 14.36 14.17 14.17 14.17 418,400 -0.21(-1.46%)
Jul 01, 2015 15.31 15.47 14.26 14.38 283,180 -0.74(-4.89%)
Jun 30, 2015 14.68 15.25 14.38 15.12 344,531 +0.27(+1.82%)
Jun 29, 2015 15.15 16.00 14.22 14.85 2,073,260 +1.41(+10.49%)
Jun 26, 2015 13.27 13.80 13.02 13.44 374,750 +0.24(+1.82%)
Jun 25, 2015 11.69 13.49 11.69 13.20 196,216 -0.34(-2.51%)
Jun 24, 2015 14.15 14.46 13.50 13.54 198,465 -0.54(-3.84%)
Jun 23, 2015 14.80 14.80 14.02 14.08 213,063 -0.63(-4.28%)
Jun 22, 2015 14.59 14.82 14.44 14.71 401,431 +0.27(+1.87%)
Jun 19, 2015 14.34 14.54 13.65 14.44 289,479 +0.17(+1.19%)
Jun 18, 2015 14.19 14.41 13.94 14.27 251,548 +0.24(+1.71%)
Jun 17, 2015 14.27 14.40 13.87 14.03 228,177 -0.18(-1.27%)
Jun 16, 2015 14.29 14.52 14.19 14.21 316,749 -0.13(-0.91%)
Jun 15, 2015 14.79 14.79 14.23 14.34 247,608 -0.58(-3.89%)
Jun 12, 2015 14.87 15.10 14.79 14.92 151,221 -0.08(-0.53%)
Jun 11, 2015 14.43 15.04 14.35 15.00 259,047 +0.60(+4.17%)
Jun 10, 2015 14.60 14.60 14.11 14.40 257,010 -0.22(-1.50%)
Jun 09, 2015 13.96 14.67 13.91 14.62 227,290 +0.60(+4.28%)
Jun 08, 2015 14.81 14.85 13.66 14.02 270,124 -0.70(-4.76%)
Jun 05, 2015 13.73 14.89 13.58 14.72 330,362 +0.93(+6.74%)
Jun 04, 2015 13.85 14.25 13.71 13.79 229,824 -0.04(-0.29%)
Jun 03, 2015 13.43 13.99 13.31 13.83 380,706 +0.52(+3.91%)
Jun 02, 2015 13.47 13.62 13.24 13.31 180,772 -0.18(-1.33%)
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.