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, 2013 18.91 19.10 19.10 19.10 43,300 +0.05(+0.26%)
Dec 30, 2013 19.08 19.66 19.00 19.05 35,462 -0.11(-0.57%)
Dec 27, 2013 19.24 19.29 19.00 19.16 64,973 -0.12(-0.62%)
Dec 26, 2013 18.99 19.42 18.79 19.28 107,338 +0.55(+2.94%)
Dec 24, 2013 18.60 18.74 17.95 18.73 41,826 +0.58(+3.20%)
Dec 23, 2013 18.00 18.60 17.00 18.15 91,846 +1.32(+7.84%)
Dec 20, 2013 16.00 17.20 16.00 16.83 112,004 +0.84(+5.25%)
Dec 19, 2013 16.90 16.94 15.55 15.99 77,975 -0.89(-5.27%)
Dec 18, 2013 17.39 18.36 16.52 16.88 80,823 -0.95(-5.33%)
Dec 17, 2013 17.26 18.00 17.01 17.83 44,739 +0.57(+3.30%)
Dec 16, 2013 18.69 18.99 17.02 17.26 207,485 -1.15(-6.25%)
Dec 13, 2013 18.50 18.53 18.14 18.41 39,307 -0.08(-0.43%)
Dec 12, 2013 18.50 18.70 18.44 18.49 22,222 +0.18(+0.98%)
Dec 11, 2013 18.38 19.24 18.11 18.31 79,989 +0.11(+0.60%)
Dec 10, 2013 18.64 18.67 17.75 18.20 1,041,213 -0.50(-2.67%)
Dec 09, 2013 19.00 19.40 18.13 18.70 31,168 -0.32(-1.68%)
Dec 06, 2013 18.84 19.35 18.71 19.02 0 +0.39(+2.09%)
Dec 05, 2013 19.36 19.79 18.51 18.63 0 -0.67(-3.47%)
Dec 04, 2013 19.53 20.23 19.19 19.30 0 -0.10(-0.52%)
Dec 03, 2013 19.35 20.49 18.84 19.40 0 +0.09(+0.47%)
Dec 02, 2013 19.85 20.53 19.06 19.31 0 -0.49(-2.47%)
Nov 29, 2013 18.96 20.33 18.51 19.80 0 +0.82(+4.32%)
Nov 27, 2013 19.11 19.67 18.41 18.98 0 -0.06(-0.32%)
Nov 26, 2013 20.10 20.10 18.85 19.04 0 -0.16(-0.83%)
Nov 25, 2013 20.72 20.81 19.01 19.20 0 -0.66(-3.32%)
Nov 22, 2013 20.11 20.11 19.60 19.86 0 +0.01(+0.05%)
Nov 21, 2013 19.16 20.75 18.99 19.85 71,113 +0.88(+4.64%)
Nov 20, 2013 18.58 18.97 18.15 18.97 0 +0.35(+1.88%)
Nov 19, 2013 18.91 19.14 18.31 18.62 13,743 -0.53(-2.77%)
Nov 18, 2013 19.97 20.13 18.58 19.15 0 -0.98(-4.87%)
Nov 15, 2013 20.61 21.10 20.08 20.13 0 -0.49(-2.38%)
Nov 14, 2013 20.68 21.64 19.50 20.62 0 +0.68(+3.41%)
Nov 12, 2013 19.78 20.28 19.54 19.94 0 +0.06(+0.30%)
Nov 11, 2013 21.61 21.91 19.23 19.88 0 -1.26(-5.96%)
Nov 08, 2013 19.76 21.82 18.82 21.14 0 +2.13(+11.20%)
Nov 07, 2013 18.97 19.30 18.20 19.01 48,581 +0.04(+0.21%)
Nov 06, 2013 19.16 19.33 18.53 18.97 0 -0.12(-0.63%)
Nov 05, 2013 19.38 19.41 18.85 19.09 0 -0.32(-1.65%)
Nov 04, 2013 20.08 20.55 18.96 19.41 82,432 -0.65(-3.24%)
Nov 01, 2013 20.11 21.71 19.80 20.06 0 +0.10(+0.50%)
Oct 31, 2013 19.80 20.80 19.70 19.96 0 +0.11(+0.55%)
Oct 30, 2013 20.99 21.10 19.50 19.85 107,551 -1.28(-6.06%)
Oct 29, 2013 20.65 21.76 18.33 21.13 0 +0.48(+2.32%)
Oct 28, 2013 24.56 24.63 20.17 20.65 0 -3.93(-15.99%)
Oct 25, 2013 25.19 25.98 24.06 24.58 0 -0.14(-0.57%)
Oct 24, 2013 27.07 27.07 24.68 24.72 70,833 -0.85(-3.32%)
Oct 23, 2013 25.89 26.43 25.38 25.57 0 -0.75(-2.85%)
Oct 22, 2013 27.05 27.59 26.18 26.32 60,748 -0.50(-1.86%)
Oct 21, 2013 28.16 28.16 25.58 26.82 174,516 -1.22(-4.35%)
Oct 18, 2013 28.47 28.89 27.80 28.04 145,255 -0.03(-0.11%)
Oct 17, 2013 28.17 28.63 27.47 28.07 179,631 -0.11(-0.39%)
Oct 16, 2013 28.13 29.32 27.47 28.18 197,939 +0.51(+1.84%)
Oct 15, 2013 26.01 28.30 25.52 27.67 311,216 +2.22(+8.72%)
Oct 14, 2013 23.49 26.66 23.49 25.45 271,192 +1.96(+8.34%)
Oct 11, 2013 21.18 24.90 20.59 23.49 0 +2.32(+10.96%)
Oct 10, 2013 18.89 21.49 18.21 21.17 68,337 +2.65(+14.31%)
Oct 09, 2013 17.95 19.04 17.58 18.52 0 +0.61(+3.41%)
Oct 08, 2013 19.30 19.98 17.71 17.91 83,698 -1.43(-7.39%)
Oct 07, 2013 19.00 19.96 18.52 19.34 0 +0.21(+1.10%)
Oct 04, 2013 18.15 19.70 18.15 19.13 0 +0.93(+5.11%)
Oct 03, 2013 17.94 18.71 17.38 18.20 0 +0.18(+1.00%)
Oct 02, 2013 18.82 18.82 17.00 18.02 37,614 -0.31(-1.69%)
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.