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 (%)
Jul 31, 2014 12.00 12.46 11.51 11.53 141,614 -0.68(-5.57%)
Jul 30, 2014 12.27 12.34 12.03 12.21 139,183 +0.05(+0.41%)
Jul 29, 2014 12.27 12.70 12.08 12.16 128,598 -0.09(-0.73%)
Jul 28, 2014 12.42 12.42 11.89 12.25 121,462 -0.20(-1.61%)
Jul 25, 2014 12.47 12.63 12.41 12.45 166,751 -0.10(-0.80%)
Jul 24, 2014 12.59 12.91 12.40 12.55 158,357 -0.01(-0.08%)
Jul 23, 2014 13.01 13.33 12.53 12.56 145,413 -0.38(-2.94%)
Jul 22, 2014 13.03 13.50 12.78 12.94 100,211 +0.02(+0.15%)
Jul 21, 2014 12.77 13.11 12.50 12.92 174,925 +0.10(+0.78%)
Jul 18, 2014 12.62 13.74 12.56 12.82 227,178 +0.16(+1.26%)
Jul 17, 2014 13.01 13.49 12.46 12.66 205,923 -0.47(-3.58%)
Jul 16, 2014 13.74 13.80 13.01 13.13 148,173 -0.50(-3.67%)
Jul 15, 2014 14.38 14.71 13.52 13.63 142,941 -0.70(-4.88%)
Jul 14, 2014 14.80 15.22 14.10 14.33 134,473 -0.24(-1.65%)
Jul 11, 2014 14.77 14.91 14.52 14.57 79,737 -0.21(-1.42%)
Jul 10, 2014 14.95 15.14 14.63 14.78 172,177 -0.54(-3.52%)
Jul 09, 2014 15.47 15.47 14.72 15.32 174,170 -0.14(-0.94%)
Jul 08, 2014 17.05 17.05 15.40 15.46 213,499 -1.68(-9.77%)
Jul 07, 2014 17.94 17.94 16.82 17.14 267,198 -0.76(-4.25%)
Jul 03, 2014 17.31 17.90 17.90 17.90 141,100 +0.64(+3.71%)
Jul 02, 2014 16.25 17.32 16.25 17.26 214,596 +0.98(+6.02%)
Jul 01, 2014 15.65 16.47 15.50 16.28 215,130 +0.67(+4.29%)
Jun 30, 2014 14.95 15.74 14.73 15.61 270,699 +0.70(+4.69%)
Jun 27, 2014 14.89 15.20 14.33 14.91 2,320,591 -0.07(-0.47%)
Jun 26, 2014 14.79 14.99 14.12 14.98 188,751 +0.19(+1.28%)
Jun 25, 2014 15.54 15.89 14.65 14.79 248,449 -0.85(-5.43%)
Jun 24, 2014 15.74 15.86 15.43 15.64 166,123 -0.16(-1.01%)
Jun 23, 2014 15.20 15.94 15.00 15.80 161,461 +0.65(+4.29%)
Jun 20, 2014 15.11 15.49 14.88 15.15 165,418 +0.12(+0.80%)
Jun 19, 2014 15.69 15.96 14.83 15.03 111,197 -0.69(-4.39%)
Jun 18, 2014 14.78 15.78 14.55 15.72 300,433 +0.84(+5.65%)
Jun 17, 2014 14.59 15.24 14.37 14.88 236,614 +0.16(+1.09%)
Jun 16, 2014 14.16 14.82 13.70 14.72 213,407 +0.60(+4.25%)
Jun 13, 2014 14.27 14.57 13.96 14.12 128,009 -0.10(-0.70%)
Jun 12, 2014 14.54 14.54 14.10 14.22 106,463 -0.30(-2.07%)
Jun 11, 2014 14.76 14.82 14.30 14.52 83,416 -0.28(-1.89%)
Jun 10, 2014 14.74 14.83 14.31 14.80 85,749 +0.07(+0.48%)
Jun 06, 2014 14.23 14.61 14.23 14.73 139,902 +0.65(+4.62%)
Jun 05, 2014 14.66 14.66 13.86 14.08 146,628 -0.50(-3.43%)
Jun 04, 2014 14.00 14.63 13.91 14.58 110,812 +0.56(+3.99%)
Jun 03, 2014 14.11 14.13 13.65 14.02 114,993 -0.26(-1.82%)
Jun 02, 2014 14.02 14.35 13.37 14.28 285,877 +0.22(+1.56%)
May 30, 2014 13.56 14.34 13.45 14.06 202,343 +0.43(+3.15%)
May 29, 2014 13.45 13.80 12.88 13.63 115,533 +0.17(+1.26%)
May 28, 2014 13.03 13.58 12.75 13.46 96,439 +0.33(+2.51%)
May 27, 2014 12.59 13.27 12.44 13.13 148,043 +0.56(+4.46%)
May 23, 2014 13.14 12.57 12.57 12.57 238,900 -0.33(-2.56%)
May 22, 2014 12.50 12.93 12.50 12.90 59,723 +0.37(+2.95%)
May 21, 2014 12.65 12.95 12.30 12.53 183,334 -0.02(-0.16%)
May 20, 2014 12.20 12.60 12.00 12.55 230,707 +0.38(+3.12%)
May 19, 2014 12.34 12.63 11.94 12.17 112,564 -0.18(-1.46%)
May 16, 2014 11.95 12.49 11.43 12.35 278,824 +0.41(+3.43%)
May 15, 2014 11.84 12.93 11.71 11.94 200,790 +0.17(+1.44%)
May 14, 2014 12.10 12.47 11.28 11.77 148,419 -0.42(-3.45%)
May 13, 2014 12.40 13.00 12.04 12.19 205,370 -0.16(-1.30%)
May 12, 2014 11.73 12.70 11.63 12.35 250,591 +0.65(+5.56%)
May 09, 2014 11.44 11.78 11.12 11.70 105,522 +0.29(+2.54%)
May 08, 2014 11.76 12.20 11.34 11.41 132,983 -0.46(-3.88%)
May 07, 2014 13.36 13.36 11.74 11.87 248,024 -1.51(-11.29%)
May 06, 2014 13.86 14.26 13.31 13.38 103,365 -0.50(-3.60%)
May 05, 2014 13.50 14.09 13.33 13.88 202,608 +0.25(+1.83%)
May 02, 2014 13.28 14.12 13.28 13.63 173,932 +0.08(+0.59%)
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.