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 30, 2016 7.250 7.290 7.010 7.130 416,798 -0.08(-1.11%)
Nov 29, 2016 7.310 7.370 7.180 7.210 388,375 -0.13(-1.77%)
Nov 28, 2016 7.710 7.810 7.310 7.340 562,164 -0.35(-4.55%)
Nov 25, 2016 7.770 7.840 7.580 7.690 286,748 -0.08(-1.03%)
Nov 23, 2016 7.770 7.770 7.770 0 +0.15(+1.97%)
Nov 22, 2016 7.740 7.840 7.500 7.620 738,640 -0.17(-2.18%)
Nov 21, 2016 7.590 7.930 7.580 7.790 434,319 +0.24(+3.18%)
Nov 18, 2016 7.500 7.580 7.290 7.550 586,616 +0.13(+1.75%)
Nov 17, 2016 7.450 7.520 7.280 7.420 497,811 +0.02(+0.27%)
Nov 16, 2016 7.750 7.840 7.360 7.400 556,408 -0.54(-6.80%)
Nov 15, 2016 7.890 8.010 7.550 7.940 546,061 +0.00(+0.00%)
Nov 14, 2016 7.960 8.100 7.860 7.940 413,101 +0.01(+0.13%)
Nov 11, 2016 7.540 8.070 7.451 7.930 501,748 +0.31(+4.07%)
Nov 10, 2016 8.310 8.400 7.750 7.620 741,495 -0.36(-4.51%)
Nov 09, 2016 7.730 8.240 7.730 7.980 599,200 +0.41(+5.42%)
Nov 08, 2016 7.400 7.720 7.325 7.570 332,380 +0.10(+1.34%)
Nov 07, 2016 7.280 7.742 7.261 7.470 565,283 +0.17(+2.33%)
Nov 04, 2016 7.440 7.750 6.930 7.300 1,205,031 -0.28(-3.69%)
Nov 03, 2016 7.870 7.960 7.500 7.580 491,280 -0.30(-3.81%)
Nov 02, 2016 8.080 8.093 7.840 7.880 367,874 -0.18(-2.23%)
Nov 01, 2016 8.100 8.280 7.880 8.060 457,129 -0.04(-0.49%)
Oct 31, 2016 8.310 8.390 7.960 8.100 405,500 -0.17(-2.06%)
Oct 28, 2016 8.440 8.600 8.260 8.270 256,053 -0.22(-2.59%)
Oct 27, 2016 8.850 8.920 8.380 8.490 349,752 -0.33(-3.74%)
Oct 26, 2016 8.780 8.870 8.690 8.820 318,502 +0.00(+0.00%)
Oct 25, 2016 8.820 8.900 8.660 8.820 263,994 -0.04(-0.45%)
Oct 24, 2016 8.910 8.990 8.760 8.860 313,097 -0.03(-0.34%)
Oct 21, 2016 9.080 9.150 8.820 8.890 303,301 -0.21(-2.31%)
Oct 20, 2016 8.750 9.230 8.750 9.100 489,984 +0.33(+3.76%)
Oct 19, 2016 8.930 9.020 8.560 8.770 411,784 -0.14(-1.57%)
Oct 18, 2016 8.710 9.010 8.660 8.910 401,266 +0.30(+3.48%)
Oct 17, 2016 8.450 8.700 8.270 8.610 581,325 +0.08(+0.94%)
Oct 14, 2016 9.110 9.141 8.530 8.530 837,993 -0.50(-5.54%)
Oct 13, 2016 8.940 9.160 8.920 9.030 575,464 -0.06(-0.66%)
Oct 12, 2016 9.370 9.510 9.010 9.090 570,398 -0.31(-3.30%)
Oct 11, 2016 9.610 9.680 9.120 9.400 528,521 -0.30(-3.09%)
Oct 10, 2016 9.440 9.900 9.440 9.700 403,477 +0.34(+3.63%)
Oct 07, 2016 9.650 9.740 9.100 9.360 650,927 -0.30(-3.11%)
Oct 06, 2016 10.07 10.08 9.470 9.660 868,446 -0.38(-3.78%)
Oct 05, 2016 10.39 10.50 9.820 10.04 1,006,265 -0.26(-2.52%)
Oct 04, 2016 10.43 10.58 10.11 10.30 1,075,729 -0.09(-0.87%)
Oct 03, 2016 9.360 10.73 9.310 10.39 2,664,265 +1.03(+11.00%)
Sep 30, 2016 9.000 9.390 8.900 9.360 842,982 +0.45(+5.05%)
Sep 29, 2016 9.350 9.400 8.900 8.910 670,803 -0.48(-5.11%)
Sep 28, 2016 9.080 9.480 9.035 9.390 731,975 +0.29(+3.19%)
Sep 27, 2016 8.940 9.210 8.920 9.100 618,321 +0.17(+1.90%)
Sep 26, 2016 9.280 9.330 8.900 8.930 601,083 -0.35(-3.77%)
Sep 23, 2016 9.400 9.710 9.220 9.280 763,368 -0.13(-1.38%)
Sep 22, 2016 9.220 9.490 9.125 9.410 827,118 +0.28(+3.07%)
Sep 21, 2016 9.140 9.220 8.830 9.130 542,870 +0.01(+0.11%)
Sep 20, 2016 9.210 9.330 9.070 9.120 325,862 -0.05(-0.55%)
Sep 19, 2016 9.240 9.420 9.070 9.170 432,964 -0.02(-0.22%)
Sep 16, 2016 9.080 9.350 9.070 9.190 512,794 +0.03(+0.33%)
Sep 15, 2016 8.940 9.160 8.890 9.160 591,735 +0.17(+1.89%)
Sep 14, 2016 8.870 9.100 8.810 8.990 561,674 +0.19(+2.16%)
Sep 13, 2016 9.150 9.200 8.670 8.800 657,642 -0.41(-4.45%)
Sep 12, 2016 8.910 9.220 8.600 9.210 702,692 +0.08(+0.88%)
Sep 09, 2016 9.790 9.860 9.095 9.130 753,698 -0.67(-6.84%)
Sep 08, 2016 9.270 9.899 9.220 9.800 1,122,152 +0.52(+5.60%)
Sep 07, 2016 9.330 9.330 9.050 9.280 771,019 +0.03(+0.32%)
Sep 06, 2016 9.000 9.250 8.961 9.250 680,902 +0.44(+4.99%)
Sep 02, 2016 9.040 8.810 8.810 8.810 377,800 -0.11(-1.23%)
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.