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 (%)
Oct 31, 2014 11.65 11.68 11.15 11.20 281,581 -0.09(-0.80%)
Oct 30, 2014 10.60 11.40 10.45 11.29 168,885 +0.60(+5.61%)
Oct 29, 2014 10.60 10.71 10.34 10.69 167,813 +0.09(+0.85%)
Oct 28, 2014 10.29 10.78 10.20 10.60 160,189 +0.45(+4.43%)
Oct 27, 2014 10.25 10.42 10.42 10.15 143,042 -0.27(-2.59%)
Oct 24, 2014 10.33 10.86 10.17 10.42 124,516 +0.11(+1.07%)
Oct 23, 2014 10.39 10.74 10.12 10.31 164,841 +0.10(+0.98%)
Oct 22, 2014 10.73 11.06 10.15 10.21 204,308 -0.50(-4.67%)
Oct 21, 2014 10.57 10.90 10.34 10.71 168,019 +0.26(+2.49%)
Oct 20, 2014 10.82 11.42 10.34 10.45 194,378 -0.46(-4.22%)
Oct 17, 2014 11.55 11.65 10.78 10.91 249,288 -0.43(-3.79%)
Oct 16, 2014 10.42 11.48 10.06 11.34 264,759 +0.66(+6.18%)
Oct 15, 2014 10.08 10.74 9.740 10.68 236,350 +0.41(+3.99%)
Oct 14, 2014 10.37 10.73 10.06 10.27 268,774 +0.06(+0.59%)
Oct 13, 2014 10.17 10.57 9.630 10.21 307,326 +0.11(+1.09%)
Oct 10, 2014 10.07 10.68 9.780 10.10 307,038 -0.01(-0.10%)
Oct 09, 2014 10.25 10.89 9.960 10.11 331,226 -0.17(-1.65%)
Oct 08, 2014 9.950 10.31 9.550 10.28 401,227 +0.36(+3.63%)
Oct 07, 2014 10.38 10.68 9.900 9.920 384,320 -0.08(-0.80%)
Oct 06, 2014 10.59 10.91 9.780 10.00 267,759 -0.62(-5.84%)
Oct 03, 2014 10.25 10.78 9.960 10.62 167,803 +0.50(+4.94%)
Oct 02, 2014 9.620 10.30 9.200 10.12 177,805 +0.53(+5.53%)
Oct 01, 2014 10.05 10.05 9.230 9.590 312,525 -0.45(-4.48%)
Sep 30, 2014 10.74 10.97 9.960 10.04 593,552 -0.70(-6.52%)
Sep 29, 2014 10.57 10.99 10.45 10.74 129,637 +0.00(+0.00%)
Sep 26, 2014 10.35 10.88 10.06 10.74 243,108 +0.47(+4.58%)
Sep 25, 2014 10.58 10.58 10.03 10.27 166,505 -0.34(-3.20%)
Sep 24, 2014 10.23 10.78 9.980 10.61 315,825 +0.46(+4.53%)
Sep 23, 2014 10.09 10.50 9.960 10.15 353,960 -0.03(-0.29%)
Sep 22, 2014 9.940 10.47 9.940 10.18 339,821 +0.18(+1.80%)
Sep 19, 2014 10.07 10.29 9.730 10.00 435,771 -0.03(-0.30%)
Sep 18, 2014 10.10 10.47 9.780 10.03 283,696 -0.04(-0.40%)
Sep 17, 2014 9.700 10.30 9.600 10.07 1,673,165 -0.07(-0.69%)
Sep 16, 2014 10.30 10.80 10.11 10.14 93,701 -0.22(-2.12%)
Sep 15, 2014 11.01 11.22 10.26 10.36 142,417 -0.69(-6.24%)
Sep 12, 2014 11.60 11.62 10.70 11.05 240,683 -0.55(-4.74%)
Sep 11, 2014 11.99 12.89 11.28 11.60 279,187 -0.49(-4.05%)
Sep 10, 2014 12.22 12.67 11.71 12.09 114,579 -0.16(-1.31%)
Sep 09, 2014 11.14 12.62 11.14 12.25 276,467 +1.05(+9.38%)
Sep 08, 2014 10.99 11.89 10.86 11.20 112,293 +0.20(+1.82%)
Sep 05, 2014 10.86 11.10 10.80 11.00 137,212 +0.12(+1.10%)
Sep 04, 2014 11.57 11.97 10.83 10.88 136,715 -0.64(-5.56%)
Sep 03, 2014 11.81 12.20 11.49 11.52 59,110 -0.20(-1.71%)
Sep 02, 2014 11.62 11.88 11.56 11.72 124,882 +0.10(+0.86%)
Aug 29, 2014 11.47 11.62 11.62 11.62 74,800 +0.14(+1.22%)
Aug 28, 2014 11.82 11.82 11.31 11.48 73,205 -0.45(-3.77%)
Aug 27, 2014 12.28 12.56 11.82 11.93 110,484 -0.31(-2.53%)
Aug 26, 2014 12.13 12.43 12.13 12.24 96,209 +0.08(+0.66%)
Aug 25, 2014 11.89 11.89 11.79 12.16 98,104 +0.41(+3.49%)
Aug 22, 2014 12.07 12.07 11.77 11.75 122,375 -0.33(-2.73%)
Aug 21, 2014 12.26 12.31 11.76 12.08 153,113 -0.21(-1.71%)
Aug 20, 2014 11.50 12.48 11.50 12.29 144,312 +0.70(+6.04%)
Aug 19, 2014 11.50 11.67 11.32 11.59 91,786 +0.08(+0.70%)
Aug 18, 2014 11.18 11.57 11.05 11.51 173,757 +0.48(+4.35%)
Aug 15, 2014 11.52 11.69 10.86 11.03 136,390 -0.37(-3.25%)
Aug 14, 2014 10.91 11.61 10.60 11.40 150,235 +0.49(+4.49%)
Aug 13, 2014 11.14 11.44 10.29 10.91 174,649 -0.21(-1.89%)
Aug 12, 2014 10.33 11.42 10.33 11.12 224,944 +0.72(+6.92%)
Aug 11, 2014 11.09 11.09 9.940 10.40 715,309 -0.65(-5.88%)
Aug 08, 2014 11.23 11.50 11.03 11.05 96,147 -0.13(-1.16%)
Aug 07, 2014 11.70 11.76 11.02 11.18 91,132 -0.46(-3.95%)
Aug 06, 2014 11.42 11.91 11.42 11.64 112,651 +0.07(+0.61%)
Aug 05, 2014 11.95 12.02 11.40 11.57 127,784 -0.40(-3.34%)
Aug 04, 2014 11.66 12.13 11.50 11.97 220,928 +0.42(+3.64%)
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.