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, 2014 13.85 14.30 13.30 13.78 211,156 -0.18(-1.29%)
Apr 29, 2014 13.84 14.92 13.75 13.96 290,679 +0.14(+1.01%)
Apr 28, 2014 13.58 14.09 12.85 13.82 428,181 +0.27(+1.99%)
Apr 25, 2014 13.91 14.15 13.21 13.55 231,321 -0.51(-3.63%)
Apr 24, 2014 14.17 15.05 14.02 14.06 193,801 +0.00(+0.00%)
Apr 23, 2014 15.25 15.25 13.76 14.06 197,554 -1.24(-8.10%)
Apr 22, 2014 14.07 15.61 14.04 15.30 282,332 +1.33(+9.52%)
Apr 21, 2014 13.95 14.14 13.64 13.97 183,280 +0.01(+0.07%)
Apr 17, 2014 13.51 13.96 13.96 13.96 131,000 +0.42(+3.10%)
Apr 16, 2014 13.51 13.77 13.11 13.54 224,317 +0.17(+1.27%)
Apr 15, 2014 13.67 14.02 13.05 13.37 329,149 -0.34(-2.48%)
Apr 14, 2014 14.10 14.13 13.34 13.71 250,165 -0.24(-1.72%)
Apr 11, 2014 14.85 15.06 13.81 13.95 334,686 -1.07(-7.12%)
Apr 10, 2014 15.74 16.02 14.70 15.02 563,552 -0.79(-5.00%)
Apr 09, 2014 13.90 16.03 13.75 15.81 498,728 +1.54(+10.79%)
Apr 08, 2014 15.30 15.56 14.22 14.27 276,920 -1.06(-6.91%)
Apr 07, 2014 17.33 17.38 15.07 15.33 389,630 -2.04(-11.74%)
Apr 04, 2014 18.32 18.32 17.20 17.37 299,171 -0.84(-4.61%)
Apr 03, 2014 18.63 18.63 17.74 18.21 245,805 -0.39(-2.10%)
Apr 02, 2014 18.58 18.91 18.23 18.60 162,521 +0.00(+0.00%)
Apr 01, 2014 18.57 18.94 18.10 18.60 174,792 +0.04(+0.22%)
Mar 31, 2014 18.78 18.90 18.27 18.56 213,585 -0.22(-1.17%)
Mar 28, 2014 19.12 19.19 18.14 18.78 222,282 -0.19(-1.00%)
Mar 27, 2014 18.88 19.20 18.37 18.97 182,454 +0.12(+0.64%)
Mar 26, 2014 18.48 18.98 18.31 18.85 261,400 +0.45(+2.45%)
Mar 25, 2014 18.09 18.59 17.91 18.40 239,205 +0.32(+1.77%)
Mar 24, 2014 19.27 19.53 17.79 18.08 350,136 +0.03(+0.17%)
Mar 21, 2014 18.27 19.57 17.50 18.05 363,593 -0.06(-0.33%)
Mar 20, 2014 17.64 18.44 17.39 18.11 215,028 +0.69(+3.96%)
Mar 19, 2014 17.36 17.49 17.20 17.42 232,407 +0.03(+0.17%)
Mar 18, 2014 17.00 17.74 16.63 17.39 272,753 +0.38(+2.23%)
Mar 17, 2014 17.00 17.37 16.68 17.01 274,139 -0.02(-0.12%)
Mar 14, 2014 17.31 18.18 16.67 17.03 397,028 -0.57(-3.24%)
Mar 13, 2014 19.41 20.74 17.34 17.60 325,103 -1.82(-9.37%)
Mar 12, 2014 19.32 19.68 18.89 19.42 301,048 +0.12(+0.62%)
Mar 11, 2014 20.18 20.23 19.00 19.30 428,341 -0.72(-3.60%)
Mar 10, 2014 20.59 21.05 19.56 20.02 851,945 -0.55(-2.67%)
Mar 07, 2014 20.71 21.04 19.62 20.57 311,573 -0.09(-0.44%)
Mar 06, 2014 21.99 22.35 20.38 20.66 159,313 -1.11(-5.10%)
Mar 05, 2014 22.24 22.54 21.51 21.77 127,714 -0.51(-2.29%)
Mar 04, 2014 22.62 23.54 22.22 22.28 198,400 -0.63(-2.75%)
Mar 03, 2014 23.11 23.82 22.46 22.91 235,276 -0.46(-1.97%)
Feb 28, 2014 23.39 23.57 22.37 23.37 282,279 +0.09(+0.39%)
Feb 27, 2014 22.87 23.37 22.68 23.28 166,734 +0.39(+1.70%)
Feb 26, 2014 22.55 23.88 22.01 22.89 197,134 +0.47(+2.10%)
Feb 25, 2014 21.99 22.49 21.55 22.42 155,776 +0.33(+1.49%)
Feb 24, 2014 22.50 22.50 21.93 22.09 146,453 -0.25(-1.12%)
Feb 21, 2014 22.20 22.56 21.89 22.34 157,822 +0.10(+0.45%)
Feb 20, 2014 21.98 22.66 21.67 22.24 249,064 +0.43(+1.97%)
Feb 19, 2014 20.60 21.98 20.60 21.81 184,298 +1.20(+5.82%)
Feb 18, 2014 20.79 20.98 20.40 20.61 313,707 +0.06(+0.29%)
Feb 14, 2014 20.67 20.55 20.55 20.55 206,700 -0.34(-1.63%)
Feb 13, 2014 22.09 22.09 20.72 20.89 414,973 -1.55(-6.91%)
Feb 12, 2014 23.58 23.58 21.75 22.44 335,415 -0.64(-2.77%)
Feb 11, 2014 25.49 25.50 22.95 23.08 235,655 -1.20(-4.94%)
Feb 10, 2014 22.47 24.31 22.33 24.28 509,488 +1.66(+7.34%)
Feb 07, 2014 21.54 23.45 21.48 22.62 623,136 +0.98(+4.53%)
Feb 06, 2014 21.25 21.65 20.39 21.64 288,304 +0.47(+2.22%)
Feb 05, 2014 20.51 21.78 20.10 21.17 226,694 +0.49(+2.37%)
Feb 04, 2014 20.44 21.98 20.00 20.68 279,452 +0.50(+2.48%)
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.