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 (%)
Jul 17, 2019 4.920 4.920 4.920 0 -0.01(-0.20%)
Jul 16, 2019 5.020 5.090 4.800 4.930 3,040,990 -0.13(-2.57%)
Jul 15, 2019 4.980 5.100 4.950 5.060 483,975 +0.08(+1.61%)
Jul 12, 2019 5.050 5.080 4.920 4.980 218,600 -0.08(-1.58%)
Jul 11, 2019 4.970 5.070 4.960 5.060 204,149 +0.07(+1.40%)
Jul 10, 2019 5.100 5.130 4.930 4.990 246,286 -0.10(-1.96%)
Jul 09, 2019 5.010 5.270 5.000 5.090 993,924 +0.07(+1.39%)
Jul 08, 2019 5.140 5.160 4.880 5.020 544,153 -0.14(-2.71%)
Jul 05, 2019 5.210 5.210 5.130 5.160 183,900 -0.07(-1.34%)
Jul 03, 2019 5.130 5.245 5.110 5.230 138,900 +0.10(+1.95%)
Jul 02, 2019 5.200 5.275 5.090 5.130 361,261 -0.05(-0.97%)
Jul 01, 2019 5.180 5.240 5.160 5.180 374,615 +0.02(+0.39%)
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%)
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.