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, 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%)
Dec 03, 2018 6.610 6.640 6.490 6.550 374,315 +0.05(+0.77%)
Nov 30, 2018 6.600 6.650 6.430 6.500 410,800 -0.11(-1.66%)
Nov 29, 2018 6.560 6.680 6.520 6.610 346,127 +0.01(+0.15%)
Nov 28, 2018 6.490 6.620 6.430 6.600 338,987 +0.12(+1.85%)
Nov 27, 2018 6.600 6.640 6.430 6.480 174,021 -0.12(-1.82%)
Nov 26, 2018 6.670 6.680 6.450 6.600 262,176 -0.01(-0.15%)
Nov 23, 2018 6.460 6.610 6.460 6.610 155,200 +0.13(+2.01%)
Nov 21, 2018 6.480 6.480 6.480 0 +0.09(+1.41%)
Nov 20, 2018 6.430 6.450 6.220 6.390 312,780 -0.10(-1.54%)
Nov 19, 2018 6.560 6.670 6.410 6.490 207,659 -0.07(-1.07%)
Nov 16, 2018 6.440 6.740 6.430 6.560 375,300 +0.07(+1.08%)
Nov 15, 2018 6.350 6.630 6.320 6.490 201,972 +0.08(+1.25%)
Nov 14, 2018 6.470 6.580 6.370 6.410 302,539 -0.02(-0.31%)
Nov 13, 2018 6.400 6.570 6.290 6.430 226,355 +0.07(+1.10%)
Nov 12, 2018 6.650 6.650 6.300 6.360 200,581 -0.31(-4.65%)
Nov 09, 2018 6.840 6.940 6.545 6.670 442,500 -0.15(-2.20%)
Nov 08, 2018 6.980 7.160 6.790 6.820 447,543 -0.15(-2.15%)
Nov 07, 2018 6.700 7.080 6.690 6.970 931,669 +0.28(+4.19%)
Nov 06, 2018 6.430 6.850 6.288 6.690 890,454 +0.27(+4.21%)
Nov 05, 2018 6.490 6.610 6.110 6.420 490,516 +0.05(+0.78%)
Nov 02, 2018 6.500 6.950 6.080 6.370 805,500 +0.04(+0.63%)
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.