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 (%)
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%)
Nov 02, 2015 7.000 7.980 6.900 7.860 500,584 +0.87(+12.45%)
Oct 30, 2015 7.010 7.150 6.860 6.990 503,212 +0.01(+0.14%)
Oct 29, 2015 6.950 7.290 6.642 6.980 554,027 -0.02(-0.29%)
Oct 28, 2015 6.470 7.180 6.320 7.000 549,130 +0.53(+8.19%)
Oct 27, 2015 6.450 6.620 6.310 6.470 369,131 +0.03(+0.47%)
Oct 26, 2015 6.390 6.720 6.190 6.440 780,421 +0.01(+0.16%)
Oct 23, 2015 6.140 6.480 5.810 6.430 563,803 +0.45(+7.53%)
Oct 22, 2015 6.310 6.350 5.760 5.980 617,398 -0.36(-5.68%)
Oct 21, 2015 6.200 6.520 5.905 6.340 658,720 +0.14(+2.34%)
Oct 20, 2015 7.240 7.390 6.190 6.195 696,915 -1.02(-14.20%)
Oct 19, 2015 7.320 7.540 6.750 7.220 464,019 -0.10(-1.37%)
Oct 16, 2015 7.510 7.570 7.140 7.320 375,269 -0.19(-2.53%)
Oct 15, 2015 7.250 7.580 7.060 7.510 367,629 +0.33(+4.60%)
Oct 14, 2015 7.650 7.940 7.110 7.180 409,627 -0.48(-6.27%)
Oct 13, 2015 8.050 8.210 7.640 7.660 328,246 -0.38(-4.73%)
Oct 12, 2015 8.290 8.300 7.780 8.040 474,923 -0.29(-3.48%)
Oct 09, 2015 8.260 8.480 8.090 8.330 439,134 +0.09(+1.09%)
Oct 08, 2015 8.300 8.350 7.860 8.240 451,496 -0.03(-0.36%)
Oct 07, 2015 8.230 8.490 8.030 8.270 843,294 -0.02(-0.24%)
Oct 06, 2015 8.520 8.580 7.820 8.290 734,548 -0.30(-3.49%)
Oct 05, 2015 9.190 9.480 8.430 8.590 631,412 -0.41(-4.56%)
Oct 02, 2015 8.260 9.010 8.030 9.000 826,975 +0.63(+7.53%)
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.