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 (%)
Jun 30, 2017 7.420 7.420 7.220 7.230 214,001 -0.18(-2.43%)
Jun 29, 2017 7.280 7.450 7.020 7.410 452,724 +0.13(+1.79%)
Jun 28, 2017 7.290 7.400 7.110 7.280 342,419 +0.04(+0.55%)
Jun 27, 2017 7.070 7.450 7.050 7.240 416,292 +0.16(+2.26%)
Jun 26, 2017 7.020 7.300 6.890 7.080 742,589 +0.08(+1.14%)
Jun 23, 2017 6.820 7.000 1,055,802 +0.02(+0.29%)
Jun 22, 2017 6.880 7.000 6.830 6.980 467,296 +0.14(+2.05%)
Jun 21, 2017 7.000 7.080 6.800 6.840 843,000 -0.11(-1.58%)
Jun 20, 2017 6.770 7.090 6.660 6.950 432,820 +0.17(+2.51%)
Jun 19, 2017 6.490 6.950 6.438 6.780 411,761 +0.35(+5.44%)
Jun 16, 2017 6.230 6.480 6.201 6.430 341,051 +0.12(+1.90%)
Jun 15, 2017 6.350 6.530 6.160 6.310 302,430 -0.11(-1.71%)
Jun 14, 2017 6.320 6.560 6.295 6.420 342,868 +0.10(+1.58%)
Jun 13, 2017 6.150 6.380 6.150 6.320 288,919 +0.19(+3.10%)
Jun 12, 2017 6.250 6.300 6.050 6.130 322,811 -0.13(-2.08%)
Jun 09, 2017 6.240 6.430 6.190 6.260 402,030 +0.06(+0.97%)
Jun 08, 2017 5.950 6.200 5.860 6.200 372,394 +0.29(+4.91%)
Jun 07, 2017 5.930 6.030 5.800 5.910 195,003 +0.00(+0.00%)
Jun 06, 2017 6.000 6.080 5.810 5.910 322,931 -0.13(-2.15%)
Jun 05, 2017 6.040 6.139 5.830 6.040 206,903 +0.01(+0.17%)
Jun 02, 2017 5.930 6.100 5.870 6.030 273,768 +0.11(+1.86%)
Jun 01, 2017 5.800 6.040 5.800 5.920 266,365 +0.16(+2.78%)
May 31, 2017 5.770 5.800 5.590 5.760 213,791 +0.06(+1.05%)
May 30, 2017 5.910 5.930 5.585 5.700 332,316 -0.20(-3.39%)
May 26, 2017 5.900 5.990 5.760 5.900 176,365 -0.02(-0.34%)
May 25, 2017 5.950 5.990 5.857 5.920 219,057 +0.02(+0.34%)
May 24, 2017 5.920 6.070 5.850 5.900 194,802 +0.01(+0.17%)
May 23, 2017 5.900 5.950 5.820 5.890 242,531 +0.02(+0.34%)
May 22, 2017 6.000 6.040 5.805 5.870 297,111 -0.13(-2.17%)
May 19, 2017 5.880 6.130 5.820 6.000 449,780 +0.20(+3.45%)
May 18, 2017 5.930 6.100 5.780 5.800 710,234 -0.15(-2.52%)
May 17, 2017 6.150 6.300 5.940 5.950 461,674 -0.31(-4.95%)
May 16, 2017 6.260 6.334 6.110 6.260 348,356 +0.04(+0.64%)
May 15, 2017 6.430 6.520 6.200 6.220 301,520 -0.19(-2.96%)
May 12, 2017 6.270 6.530 6.260 6.410 414,965 +0.12(+1.91%)
May 11, 2017 6.360 6.480 6.060 6.290 430,395 -0.07(-1.10%)
May 10, 2017 6.280 6.580 6.120 6.360 502,606 -0.06(-0.93%)
May 09, 2017 6.500 6.750 6.060 6.420 633,629 -0.09(-1.38%)
May 08, 2017 6.500 6.640 6.280 6.510 620,389 -0.13(-1.96%)
May 05, 2017 6.370 6.850 6.367 6.640 667,085 +0.30(+4.73%)
May 04, 2017 5.900 6.400 5.700 6.340 528,639 +0.12(+1.93%)
May 03, 2017 6.350 6.370 6.139 6.220 207,247 -0.13(-2.05%)
May 02, 2017 6.260 6.500 6.220 6.350 311,567 +0.08(+1.28%)
May 01, 2017 6.210 6.318 6.035 6.270 221,070 +0.07(+1.13%)
Apr 28, 2017 6.300 6.370 6.177 6.200 211,987 -0.10(-1.59%)
Apr 27, 2017 6.400 6.500 6.175 6.300 386,885 -0.10(-1.56%)
Apr 26, 2017 6.200 6.600 6.120 6.400 675,926 +0.36(+5.96%)
Apr 25, 2017 6.140 6.270 6.020 6.040 424,994 -0.07(-1.15%)
Apr 24, 2017 6.250 6.310 6.080 6.110 388,736 -0.05(-0.81%)
Apr 21, 2017 5.870 6.300 5.870 6.160 443,921 +0.29(+4.94%)
Apr 20, 2017 5.880 5.940 5.750 5.870 297,605 +0.07(+1.21%)
Apr 19, 2017 5.660 5.980 5.620 5.800 565,288 +0.14(+2.47%)
Apr 18, 2017 5.510 5.670 5.430 5.660 274,350 +0.11(+1.98%)
Apr 17, 2017 5.590 5.700 5.470 5.550 296,558 -0.01(-0.18%)
Apr 13, 2017 5.300 5.640 5.300 5.560 399,118 +0.23(+4.32%)
Apr 12, 2017 5.350 5.410 5.260 5.330 232,288 -0.03(-0.56%)
Apr 11, 2017 5.280 5.430 5.250 5.360 240,011 +0.09(+1.71%)
Apr 10, 2017 5.400 5.640 5.270 5.270 421,160 -0.12(-2.23%)
Apr 07, 2017 5.190 5.415 5.185 5.390 325,040 +0.17(+3.26%)
Apr 06, 2017 5.170 5.240 5.020 5.220 319,459 +0.07(+1.36%)
Apr 05, 2017 5.230 5.290 5.090 5.150 325,022 -0.07(-1.34%)
Apr 04, 2017 5.180 5.310 5.170 5.220 301,338 +0.03(+0.58%)
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.