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 29, 2016 3.140 3.380 3.140 3.370 484,325 +0.22(+6.98%)
Jan 28, 2016 3.240 3.250 3.040 3.150 554,644 +0.03(+0.96%)
Jan 27, 2016 3.240 3.320 2.990 3.120 794,078 -0.12(-3.70%)
Jan 26, 2016 3.530 3.600 3.130 3.240 2,182,228 +0.05(+1.57%)
Jan 25, 2016 3.160 3.290 3.090 3.190 624,468 +0.05(+1.59%)
Jan 22, 2016 3.200 3.300 3.080 3.140 488,874 +0.01(+0.32%)
Jan 21, 2016 3.120 3.430 3.070 3.130 794,925 +0.02(+0.64%)
Jan 20, 2016 2.880 3.200 2.650 3.110 629,480 +0.16(+5.42%)
Jan 19, 2016 3.130 3.175 2.880 2.950 396,177 -0.12(-3.91%)
Jan 15, 2016 3.030 3.070 3.070 3.070 565,100 -0.12(-3.76%)
Jan 14, 2016 3.010 3.310 2.910 3.190 1,002,778 +0.21(+7.05%)
Jan 13, 2016 3.330 3.500 2.960 2.980 846,783 -0.34(-10.24%)
Jan 12, 2016 3.610 3.770 3.220 3.320 530,008 -0.22(-6.21%)
Jan 11, 2016 3.820 3.930 3.440 3.540 515,911 -0.28(-7.33%)
Jan 08, 2016 4.200 4.500 3.570 3.820 807,044 -0.29(-7.06%)
Jan 07, 2016 4.440 4.472 4.100 4.110 594,751 -0.45(-9.87%)
Jan 06, 2016 4.730 4.730 4.370 4.560 687,998 -0.22(-4.60%)
Jan 05, 2016 4.880 5.145 4.740 4.780 432,130 -0.25(-4.97%)
Jan 04, 2016 5.430 5.500 4.990 5.030 424,198 -0.55(-9.86%)
Dec 31, 2015 5.780 5.580 5.580 5.580 279,700 -0.20(-3.46%)
Dec 30, 2015 5.850 6.020 5.760 5.780 331,005 -0.14(-2.36%)
Dec 29, 2015 6.170 6.190 5.830 5.920 415,747 -0.17(-2.79%)
Dec 28, 2015 6.420 6.520 6.050 6.090 476,533 -0.38(-5.87%)
Dec 24, 2015 6.500 6.470 6.470 6.470 89,900 +0.01(+0.15%)
Dec 23, 2015 6.300 6.590 6.225 6.460 372,347 +0.20(+3.19%)
Dec 22, 2015 6.280 6.450 6.128 6.260 445,082 +0.02(+0.32%)
Dec 21, 2015 5.820 6.310 5.620 6.240 435,631 +0.45(+7.77%)
Dec 18, 2015 5.530 5.920 5.520 5.790 1,691,027 +0.26(+4.70%)
Dec 17, 2015 5.690 5.770 5.435 5.530 476,524 -0.12(-2.12%)
Dec 16, 2015 5.550 5.930 5.490 5.650 732,105 +0.10(+1.80%)
Dec 15, 2015 5.600 6.000 5.470 5.550 660,451 -0.11(-1.94%)
Dec 14, 2015 5.710 5.720 5.510 5.660 531,490 -0.08(-1.39%)
Dec 11, 2015 5.820 6.000 5.660 5.740 388,483 -0.21(-3.53%)
Dec 10, 2015 5.850 6.030 5.800 5.950 595,902 +0.05(+0.85%)
Dec 09, 2015 5.520 5.930 5.480 5.900 874,530 +0.38(+6.88%)
Dec 08, 2015 5.310 5.720 5.200 5.520 974,605 +0.14(+2.60%)
Dec 07, 2015 5.780 6.010 5.300 5.380 386,222 -0.39(-6.76%)
Dec 04, 2015 5.820 5.900 5.670 5.770 358,133 -0.07(-1.20%)
Dec 03, 2015 5.990 6.080 5.670 5.840 286,567 -0.12(-2.01%)
Dec 02, 2015 5.940 6.100 5.850 5.960 517,708 +0.07(+1.19%)
Dec 01, 2015 5.870 5.910 5.500 5.890 410,707 +0.03(+0.51%)
Nov 30, 2015 6.100 6.150 5.570 5.860 849,471 -0.27(-4.40%)
Nov 27, 2015 6.010 6.240 5.950 6.130 208,213 +0.17(+2.85%)
Nov 25, 2015 5.990 5.960 5.960 5.960 333,300 -0.04(-0.67%)
Nov 24, 2015 5.780 6.040 5.780 6.000 418,581 +0.21(+3.63%)
Nov 23, 2015 5.700 6.000 5.680 5.790 470,301 +0.06(+1.05%)
Nov 20, 2015 5.630 6.000 5.630 5.730 680,885 +0.14(+2.50%)
Nov 19, 2015 6.120 6.220 5.560 5.590 373,065 -0.56(-9.11%)
Nov 18, 2015 5.720 6.180 5.525 6.150 742,894 +0.47(+8.27%)
Nov 17, 2015 6.060 6.085 5.530 5.680 594,900 -0.33(-5.49%)
Nov 16, 2015 6.100 6.400 5.900 6.010 421,848 -0.12(-1.96%)
Nov 13, 2015 6.480 6.630 5.930 6.130 677,829 -0.34(-5.26%)
Nov 12, 2015 6.940 7.460 6.390 6.470 631,894 -0.53(-7.57%)
Nov 11, 2015 6.740 7.390 6.660 7.000 210,263 +0.26(+3.86%)
Nov 10, 2015 7.590 7.670 6.580 6.740 381,962 -0.85(-11.20%)
Nov 09, 2015 7.540 7.900 7.330 7.590 335,695 +0.00(+0.00%)
Nov 06, 2015 7.200 7.610 6.510 7.590 437,356 +0.35(+4.83%)
Nov 05, 2015 7.690 7.890 7.200 7.240 412,165 -0.46(-5.97%)
Nov 04, 2015 8.020 8.240 7.610 7.700 389,309 -0.27(-3.39%)
Nov 03, 2015 7.860 8.130 7.600 7.970 382,919 +0.11(+1.40%)
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.