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, 2015 14.06 14.28 12.52 12.91 470,120 -1.35(-9.47%)
Apr 29, 2015 14.47 14.90 14.21 14.26 232,428 -0.28(-1.93%)
Apr 28, 2015 14.62 15.00 13.86 14.54 202,999 -0.02(-0.14%)
Apr 27, 2015 15.96 16.20 14.47 14.56 329,124 -1.30(-8.20%)
Apr 24, 2015 16.24 16.47 15.84 15.86 214,132 -0.43(-2.64%)
Apr 23, 2015 16.10 16.54 15.80 16.29 144,193 +0.14(+0.87%)
Apr 22, 2015 16.21 16.44 15.87 16.15 140,445 +0.01(+0.06%)
Apr 21, 2015 16.62 16.70 15.92 16.14 137,826 -0.34(-2.06%)
Apr 20, 2015 16.29 16.56 15.72 16.48 392,189 +0.29(+1.79%)
Apr 17, 2015 16.36 16.91 16.12 16.19 313,933 -0.33(-2.00%)
Apr 16, 2015 16.44 16.67 16.19 16.52 139,016 +0.11(+0.67%)
Apr 15, 2015 16.25 16.92 15.98 16.41 244,524 +0.29(+1.80%)
Apr 14, 2015 16.12 16.47 15.77 16.12 89,029 +0.07(+0.44%)
Apr 13, 2015 16.23 16.74 15.98 16.05 123,569 -0.20(-1.23%)
Apr 10, 2015 16.23 16.58 16.09 16.25 158,523 +0.14(+0.87%)
Apr 09, 2015 16.17 16.33 15.55 16.11 219,937 -0.01(-0.06%)
Apr 08, 2015 15.66 16.32 15.66 16.12 161,681 +0.39(+2.48%)
Apr 07, 2015 15.71 16.39 15.26 15.73 190,364 +0.16(+1.03%)
Apr 06, 2015 15.60 15.95 15.25 15.57 218,950 -0.07(-0.45%)
Apr 02, 2015 15.70 15.64 15.64 15.64 224,800 +0.01(+0.06%)
Apr 01, 2015 16.00 16.00 15.02 15.63 343,098 -0.38(-2.37%)
Mar 31, 2015 16.44 16.70 16.00 16.01 245,400 -0.52(-3.15%)
Mar 30, 2015 16.41 16.62 16.28 16.53 121,387 +0.28(+1.72%)
Mar 27, 2015 16.45 16.85 16.12 16.25 144,445 -0.22(-1.34%)
Mar 26, 2015 16.74 17.03 16.27 16.47 163,367 -0.49(-2.89%)
Mar 25, 2015 18.48 18.52 16.96 16.96 187,196 -1.49(-8.08%)
Mar 24, 2015 18.89 18.94 18.39 18.45 124,103 -0.54(-2.84%)
Mar 23, 2015 18.74 19.32 18.60 18.99 373,117 +0.25(+1.33%)
Mar 20, 2015 19.08 19.27 18.18 18.74 1,472,456 -0.30(-1.58%)
Mar 19, 2015 18.72 19.16 18.08 19.04 216,022 +0.36(+1.93%)
Mar 18, 2015 18.40 18.79 18.10 18.68 211,019 +0.24(+1.30%)
Mar 17, 2015 18.46 18.50 17.97 18.44 171,033 -0.09(-0.49%)
Mar 16, 2015 18.86 19.00 18.25 18.53 188,459 -0.25(-1.33%)
Mar 13, 2015 18.59 18.99 18.02 18.78 351,464 +0.14(+0.75%)
Mar 12, 2015 18.87 19.01 18.46 18.64 320,610 +0.00(+0.00%)
Mar 11, 2015 18.76 19.23 18.14 18.64 352,838 -0.14(-0.75%)
Mar 10, 2015 19.23 19.30 18.35 18.78 257,517 -0.75(-3.84%)
Mar 09, 2015 19.73 20.49 18.86 19.53 200,704 -0.13(-0.66%)
Mar 06, 2015 19.85 20.63 19.53 19.66 360,156 -0.32(-1.60%)
Mar 05, 2015 19.64 19.98 19.32 19.98 247,220 +0.33(+1.68%)
Mar 04, 2015 19.04 19.72 18.55 19.65 257,626 +0.48(+2.50%)
Mar 03, 2015 19.81 19.85 19.04 19.17 190,378 -0.70(-3.52%)
Mar 02, 2015 19.21 19.95 19.11 19.87 270,838 +0.61(+3.17%)
Feb 27, 2015 19.17 19.40 18.60 19.26 258,689 +0.03(+0.16%)
Feb 26, 2015 18.78 19.30 18.40 19.23 248,876 +0.47(+2.51%)
Feb 25, 2015 19.25 19.25 18.30 18.76 438,072 +0.59(+3.25%)
Feb 24, 2015 17.45 18.75 17.36 18.17 526,910 +1.11(+6.51%)
Feb 23, 2015 16.92 17.41 16.57 17.06 109,628 +0.08(+0.47%)
Feb 20, 2015 16.65 17.00 16.09 16.98 275,291 +0.38(+2.29%)
Feb 19, 2015 16.83 17.00 16.50 16.60 107,339 -0.24(-1.43%)
Feb 18, 2015 16.78 16.97 16.23 16.84 130,511 +0.06(+0.36%)
Feb 17, 2015 16.58 17.17 16.58 16.78 104,593 +0.26(+1.57%)
Feb 13, 2015 16.62 16.52 16.52 16.52 133,000 -0.10(-0.60%)
Feb 12, 2015 16.70 16.86 16.30 16.62 135,314 +0.07(+0.42%)
Feb 11, 2015 16.08 17.24 16.08 16.55 245,398 +0.38(+2.35%)
Feb 10, 2015 16.00 16.18 15.49 16.17 100,779 +0.36(+2.28%)
Feb 09, 2015 16.04 16.50 15.77 15.81 168,842 +0.03(+0.19%)
Feb 06, 2015 16.50 16.76 15.75 15.78 100,617 -0.78(-4.71%)
Feb 05, 2015 15.35 16.65 15.14 16.56 236,248 +1.33(+8.73%)
Feb 04, 2015 15.53 15.64 15.18 15.23 253,337 -0.49(-3.12%)
Feb 03, 2015 16.24 16.50 15.42 15.72 143,108 -0.52(-3.20%)
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.