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 (%)
Jan 31, 2014 21.31 21.71 20.25 21.51 361,847 -0.13(-0.60%)
Jan 30, 2014 20.00 22.89 19.85 21.64 722,565 +1.89(+9.57%)
Jan 29, 2014 19.15 19.97 19.15 19.75 3,898,947 +0.46(+2.38%)
Jan 28, 2014 17.91 19.48 17.91 19.29 441,102 +1.08(+5.93%)
Jan 27, 2014 18.61 18.75 17.75 18.21 129,318 -0.55(-2.93%)
Jan 24, 2014 18.81 18.96 18.34 18.76 186,282 -0.23(-1.21%)
Jan 23, 2014 18.75 19.00 18.35 18.99 145,146 +0.11(+0.58%)
Jan 22, 2014 18.91 19.00 18.61 18.88 77,754 -0.08(-0.42%)
Jan 21, 2014 18.73 19.25 18.56 18.96 87,405 +0.24(+1.28%)
Jan 17, 2014 18.60 18.72 18.72 18.72 83,900 +0.15(+0.81%)
Jan 16, 2014 18.25 18.79 17.75 18.57 35,615 +0.18(+0.98%)
Jan 15, 2014 18.60 18.70 18.11 18.39 79,242 -0.21(-1.13%)
Jan 14, 2014 18.38 18.63 18.24 18.60 136,633 +0.18(+0.98%)
Jan 13, 2014 18.68 18.70 18.23 18.42 67,180 -0.28(-1.50%)
Jan 10, 2014 18.79 18.79 18.29 18.70 40,050 -0.23(-1.22%)
Jan 09, 2014 19.27 19.27 18.76 18.93 62,806 -0.15(-0.79%)
Jan 08, 2014 19.20 19.74 18.71 19.08 97,918 -0.21(-1.09%)
Jan 07, 2014 19.84 21.13 19.05 19.29 115,364 -0.38(-1.93%)
Jan 06, 2014 19.25 20.48 19.16 19.67 220,807 +0.57(+2.98%)
Jan 03, 2014 19.31 19.31 18.95 19.10 108,916 +0.00(+0.00%)
Jan 02, 2014 19.11 19.43 19.02 19.10 90,453 +0.00(+0.00%)
Dec 31, 2013 18.91 19.10 19.10 19.10 43,300 +0.05(+0.26%)
Dec 30, 2013 19.08 19.66 19.00 19.05 35,462 -0.11(-0.57%)
Dec 27, 2013 19.24 19.29 19.00 19.16 64,973 -0.12(-0.62%)
Dec 26, 2013 18.99 19.42 18.79 19.28 107,338 +0.55(+2.94%)
Dec 24, 2013 18.60 18.74 17.95 18.73 41,826 +0.58(+3.20%)
Dec 23, 2013 18.00 18.60 17.00 18.15 91,846 +1.32(+7.84%)
Dec 20, 2013 16.00 17.20 16.00 16.83 112,004 +0.84(+5.25%)
Dec 19, 2013 16.90 16.94 15.55 15.99 77,975 -0.89(-5.27%)
Dec 18, 2013 17.39 18.36 16.52 16.88 80,823 -0.95(-5.33%)
Dec 17, 2013 17.26 18.00 17.01 17.83 44,739 +0.57(+3.30%)
Dec 16, 2013 18.69 18.99 17.02 17.26 207,485 -1.15(-6.25%)
Dec 13, 2013 18.50 18.53 18.14 18.41 39,307 -0.08(-0.43%)
Dec 12, 2013 18.50 18.70 18.44 18.49 22,222 +0.18(+0.98%)
Dec 11, 2013 18.38 19.24 18.11 18.31 79,989 +0.11(+0.60%)
Dec 10, 2013 18.64 18.67 17.75 18.20 1,041,213 -0.50(-2.67%)
Dec 09, 2013 19.00 19.40 18.13 18.70 31,168 -0.32(-1.68%)
Dec 06, 2013 18.84 19.35 18.71 19.02 0 +0.39(+2.09%)
Dec 05, 2013 19.36 19.79 18.51 18.63 0 -0.67(-3.47%)
Dec 04, 2013 19.53 20.23 19.19 19.30 0 -0.10(-0.52%)
Dec 03, 2013 19.35 20.49 18.84 19.40 0 +0.09(+0.47%)
Dec 02, 2013 19.85 20.53 19.06 19.31 0 -0.49(-2.47%)
Nov 29, 2013 18.96 20.33 18.51 19.80 0 +0.82(+4.32%)
Nov 27, 2013 19.11 19.67 18.41 18.98 0 -0.06(-0.32%)
Nov 26, 2013 20.10 20.10 18.85 19.04 0 -0.16(-0.83%)
Nov 25, 2013 20.72 20.81 19.01 19.20 0 -0.66(-3.32%)
Nov 22, 2013 20.11 20.11 19.60 19.86 0 +0.01(+0.05%)
Nov 21, 2013 19.16 20.75 18.99 19.85 71,113 +0.88(+4.64%)
Nov 20, 2013 18.58 18.97 18.15 18.97 0 +0.35(+1.88%)
Nov 19, 2013 18.91 19.14 18.31 18.62 13,743 -0.53(-2.77%)
Nov 18, 2013 19.97 20.13 18.58 19.15 0 -0.98(-4.87%)
Nov 15, 2013 20.61 21.10 20.08 20.13 0 -0.49(-2.38%)
Nov 14, 2013 20.68 21.64 19.50 20.62 0 +0.68(+3.41%)
Nov 12, 2013 19.78 20.28 19.54 19.94 0 +0.06(+0.30%)
Nov 11, 2013 21.61 21.91 19.23 19.88 0 -1.26(-5.96%)
Nov 08, 2013 19.76 21.82 18.82 21.14 0 +2.13(+11.20%)
Nov 07, 2013 18.97 19.30 18.20 19.01 48,581 +0.04(+0.21%)
Nov 06, 2013 19.16 19.33 18.53 18.97 0 -0.12(-0.63%)
Nov 05, 2013 19.38 19.41 18.85 19.09 0 -0.32(-1.65%)
Nov 04, 2013 20.08 20.55 18.96 19.41 82,432 -0.65(-3.24%)
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.