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 (%)
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%)
Nov 01, 2013 20.11 21.71 19.80 20.06 0 +0.10(+0.50%)
Oct 31, 2013 19.80 20.80 19.70 19.96 0 +0.11(+0.55%)
Oct 30, 2013 20.99 21.10 19.50 19.85 107,551 -1.28(-6.06%)
Oct 29, 2013 20.65 21.76 18.33 21.13 0 +0.48(+2.32%)
Oct 28, 2013 24.56 24.63 20.17 20.65 0 -3.93(-15.99%)
Oct 25, 2013 25.19 25.98 24.06 24.58 0 -0.14(-0.57%)
Oct 24, 2013 27.07 27.07 24.68 24.72 70,833 -0.85(-3.32%)
Oct 23, 2013 25.89 26.43 25.38 25.57 0 -0.75(-2.85%)
Oct 22, 2013 27.05 27.59 26.18 26.32 60,748 -0.50(-1.86%)
Oct 21, 2013 28.16 28.16 25.58 26.82 174,516 -1.22(-4.35%)
Oct 18, 2013 28.47 28.89 27.80 28.04 145,255 -0.03(-0.11%)
Oct 17, 2013 28.17 28.63 27.47 28.07 179,631 -0.11(-0.39%)
Oct 16, 2013 28.13 29.32 27.47 28.18 197,939 +0.51(+1.84%)
Oct 15, 2013 26.01 28.30 25.52 27.67 311,216 +2.22(+8.72%)
Oct 14, 2013 23.49 26.66 23.49 25.45 271,192 +1.96(+8.34%)
Oct 11, 2013 21.18 24.90 20.59 23.49 0 +2.32(+10.96%)
Oct 10, 2013 18.89 21.49 18.21 21.17 68,337 +2.65(+14.31%)
Oct 09, 2013 17.95 19.04 17.58 18.52 0 +0.61(+3.41%)
Oct 08, 2013 19.30 19.98 17.71 17.91 83,698 -1.43(-7.39%)
Oct 07, 2013 19.00 19.96 18.52 19.34 0 +0.21(+1.10%)
Oct 04, 2013 18.15 19.70 18.15 19.13 0 +0.93(+5.11%)
Oct 03, 2013 17.94 18.71 17.38 18.20 0 +0.18(+1.00%)
Oct 02, 2013 18.82 18.82 17.00 18.02 37,614 -0.31(-1.69%)
Oct 01, 2013 16.51 18.50 16.51 18.33 85,435 +1.76(+10.62%)
Sep 27, 2013 15.00 16.58 15.00 16.57 0 +1.24(+8.09%)
Sep 26, 2013 18.85 18.85 15.20 15.33 0 -3.29(-17.67%)
Sep 25, 2013 19.50 20.00 18.52 18.62 0 -0.60(-3.12%)
Sep 24, 2013 18.09 20.58 17.87 19.22 0 +1.86(+10.71%)
Sep 23, 2013 14.90 17.94 14.86 17.36 0 +2.61(+17.69%)
Sep 20, 2013 17.29 17.29 14.40 14.75 0 -1.16(-7.29%)
Sep 19, 2013 15.23 16.48 14.84 15.91 0 +0.82(+5.43%)
Sep 18, 2013 15.12 15.58 14.76 15.09 0 +0.06(+0.40%)
Sep 17, 2013 14.83 15.49 14.33 15.03 0 +0.04(+0.27%)
Sep 16, 2013 14.88 16.06 14.39 14.99 0 +1.01(+7.24%)
Sep 13, 2013 11.84 15.12 11.58 13.98 0 +2.16(+18.26%)
Sep 12, 2013 10.25 12.50 10.25 11.82 0 +1.57(+15.32%)
Sep 11, 2013 9.980 10.50 9.780 10.25 0 +0.46(+4.70%)
Sep 10, 2013 9.360 9.999 9.360 9.790 0 +0.57(+6.18%)
Sep 09, 2013 9.250 9.950 9.040 9.220 0 +0.32(+3.60%)
Sep 06, 2013 8.710 8.900 8.260 8.900 0 +0.12(+1.37%)
Sep 05, 2013 8.599 8.780 8.561 8.780 0 +0.16(+1.86%)
Sep 04, 2013 8.535 9.000 8.210 8.620 0 +0.07(+0.82%)
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.