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 (%)
Feb 28, 2019 4.050 4.080 3.930 4.020 339,465 -0.03(-0.74%)
Feb 27, 2019 4.100 4.180 4.010 4.050 480,109 -0.06(-1.46%)
Feb 26, 2019 4.160 4.210 4.080 4.110 379,388 -0.06(-1.44%)
Feb 25, 2019 4.290 4.310 4.150 4.170 259,571 -0.10(-2.34%)
Feb 22, 2019 4.320 4.340 4.230 4.270 194,800 -0.05(-1.16%)
Feb 21, 2019 4.380 4.410 4.270 4.320 96,352 -0.07(-1.59%)
Feb 20, 2019 4.410 4.450 4.340 4.390 251,357 -0.01(-0.23%)
Feb 19, 2019 4.400 4.530 4.360 4.400 307,658 -0.02(-0.45%)
Feb 15, 2019 4.330 4.500 4.300 4.420 353,200 +0.11(+2.55%)
Feb 14, 2019 4.210 4.370 4.190 4.310 299,861 +0.09(+2.13%)
Feb 13, 2019 4.310 4.330 4.190 4.220 343,062 -0.08(-1.86%)
Feb 12, 2019 4.280 4.360 4.260 4.300 290,696 +0.04(+0.94%)
Feb 11, 2019 4.290 4.360 4.190 4.260 363,750 -0.01(-0.23%)
Feb 08, 2019 4.280 4.300 4.200 4.270 130,800 -0.02(-0.47%)
Feb 07, 2019 4.350 4.460 4.260 4.290 229,065 -0.08(-1.83%)
Feb 06, 2019 4.240 4.390 4.140 4.370 515,095 +0.13(+3.07%)
Feb 05, 2019 4.370 4.440 4.200 4.240 478,654 -0.15(-3.42%)
Feb 04, 2019 4.470 4.470 4.340 4.390 240,536 -0.05(-1.13%)
Feb 01, 2019 4.430 4.470 4.380 4.440 212,700 +0.01(+0.23%)
Jan 31, 2019 4.300 4.520 4.280 4.430 399,605 +0.10(+2.31%)
Jan 30, 2019 4.190 4.370 4.160 4.330 423,284 +0.12(+2.85%)
Jan 29, 2019 4.210 4.330 4.170 4.210 533,219 +0.01(+0.24%)
Jan 28, 2019 4.210 4.240 4.100 4.200 315,740 -0.02(-0.47%)
Jan 25, 2019 4.210 4.350 4.210 4.220 671,800 +0.00(+0.00%)
Jan 24, 2019 4.150 4.240 3.820 4.220 1,339,086 -0.04(-0.94%)
Jan 23, 2019 4.380 4.510 4.170 4.260 419,076 -0.11(-2.52%)
Jan 22, 2019 4.420 4.590 4.340 4.370 829,090 -0.05(-1.13%)
Jan 18, 2019 4.200 4.470 3.980 4.420 4,977,200 +0.28(+6.76%)
Jan 17, 2019 4.090 4.230 4.060 4.140 577,914 +0.04(+0.98%)
Jan 16, 2019 4.200 4.380 4.015 4.100 1,242,879 -0.11(-2.61%)
Jan 15, 2019 4.000 4.290 3.990 4.210 1,802,629 +0.19(+4.73%)
Jan 14, 2019 4.320 4.320 3.960 4.020 1,543,834 -0.35(-8.01%)
Jan 11, 2019 4.740 4.950 4.110 4.370 6,798,400 -1.58(-26.55%)
Jan 10, 2019 6.080 6.090 5.950 5.950 349,893 -0.14(-2.30%)
Jan 09, 2019 6.320 6.452 6.080 6.090 459,222 -0.23(-3.64%)
Jan 08, 2019 6.590 6.660 6.290 6.320 1,039,263 -0.23(-3.51%)
Jan 07, 2019 6.730 6.770 6.420 6.550 436,804 +0.05(+0.77%)
Jan 04, 2019 6.240 6.640 6.130 6.500 701,200 +0.32(+5.18%)
Jan 03, 2019 6.220 6.420 6.160 6.180 284,906 -0.05(-0.80%)
Jan 02, 2019 6.070 6.240 5.970 6.230 569,064 +0.10(+1.63%)
Dec 31, 2018 5.970 6.190 5.900 6.130 451,700 +0.23(+3.90%)
Dec 28, 2018 5.850 6.050 5.750 5.900 286,200 +0.06(+1.03%)
Dec 27, 2018 5.600 5.850 5.600 5.840 229,289 +0.16(+2.82%)
Dec 26, 2018 5.590 5.700 5.420 5.680 315,012 +0.12(+2.16%)
Dec 24, 2018 5.550 5.780 5.550 5.560 199,000 -0.09(-1.59%)
Dec 21, 2018 5.690 5.775 5.590 5.650 697,200 -0.05(-0.88%)
Dec 20, 2018 5.820 5.845 5.560 5.700 451,614 -0.11(-1.89%)
Dec 19, 2018 5.860 6.180 5.790 5.810 443,377 +0.01(+0.17%)
Dec 18, 2018 5.970 6.060 5.732 5.800 333,433 -0.17(-2.85%)
Dec 17, 2018 6.100 6.100 5.810 5.970 499,607 -0.18(-2.93%)
Dec 14, 2018 6.180 6.330 6.110 6.150 255,300 -0.04(-0.65%)
Dec 13, 2018 6.380 6.412 6.190 6.190 222,447 -0.19(-2.98%)
Dec 12, 2018 6.350 6.520 6.350 6.380 194,448 +0.07(+1.11%)
Dec 11, 2018 6.390 6.440 6.300 6.310 198,835 -0.01(-0.16%)
Dec 10, 2018 6.430 6.430 6.190 6.320 272,099 -0.10(-1.56%)
Dec 07, 2018 6.430 6.540 6.320 6.420 251,500 +0.03(+0.47%)
Dec 06, 2018 6.340 6.410 6.190 6.390 431,386 +0.02(+0.31%)
Dec 04, 2018 6.550 6.570 6.310 6.370 351,500 -0.18(-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.