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 (%)
Feb 27, 2015 19.17 19.40 18.60 19.26 258,689 +0.03(+0.16%)
Feb 26, 2015 18.78 19.30 18.40 19.23 248,876 +0.47(+2.51%)
Feb 25, 2015 19.25 19.25 18.30 18.76 438,072 +0.59(+3.25%)
Feb 24, 2015 17.45 18.75 17.36 18.17 526,910 +1.11(+6.51%)
Feb 23, 2015 16.92 17.41 16.57 17.06 109,628 +0.08(+0.47%)
Feb 20, 2015 16.65 17.00 16.09 16.98 275,291 +0.38(+2.29%)
Feb 19, 2015 16.83 17.00 16.50 16.60 107,339 -0.24(-1.43%)
Feb 18, 2015 16.78 16.97 16.23 16.84 130,511 +0.06(+0.36%)
Feb 17, 2015 16.58 17.17 16.58 16.78 104,593 +0.26(+1.57%)
Feb 13, 2015 16.62 16.52 16.52 16.52 133,000 -0.10(-0.60%)
Feb 12, 2015 16.70 16.86 16.30 16.62 135,314 +0.07(+0.42%)
Feb 11, 2015 16.08 17.24 16.08 16.55 245,398 +0.38(+2.35%)
Feb 10, 2015 16.00 16.18 15.49 16.17 100,779 +0.36(+2.28%)
Feb 09, 2015 16.04 16.50 15.77 15.81 168,842 +0.03(+0.19%)
Feb 06, 2015 16.50 16.76 15.75 15.78 100,617 -0.78(-4.71%)
Feb 05, 2015 15.35 16.65 15.14 16.56 236,248 +1.33(+8.73%)
Feb 04, 2015 15.53 15.64 15.18 15.23 253,337 -0.49(-3.12%)
Feb 03, 2015 16.24 16.50 15.42 15.72 143,108 -0.52(-3.20%)
Feb 02, 2015 16.57 16.57 15.73 16.24 277,123 -0.33(-1.99%)
Jan 30, 2015 16.98 17.49 16.54 16.57 212,259 -0.61(-3.55%)
Jan 29, 2015 17.34 17.34 16.94 17.18 214,327 -0.05(-0.29%)
Jan 28, 2015 17.73 17.73 17.03 17.23 234,987 -0.36(-2.05%)
Jan 27, 2015 17.26 18.08 17.26 17.59 272,228 +0.01(+0.06%)
Jan 26, 2015 17.05 17.75 16.67 17.58 303,536 +0.46(+2.69%)
Jan 23, 2015 17.36 17.60 16.88 17.12 135,059 -0.22(-1.27%)
Jan 22, 2015 17.23 17.59 16.71 17.34 292,604 +0.21(+1.23%)
Jan 21, 2015 18.30 18.34 16.80 17.13 202,147 -1.18(-6.44%)
Jan 20, 2015 18.68 18.88 17.86 18.31 119,466 -0.32(-1.72%)
Jan 16, 2015 17.69 18.67 17.22 18.63 167,736 +0.85(+4.78%)
Jan 15, 2015 18.94 19.23 17.69 17.78 180,433 -1.12(-5.93%)
Jan 14, 2015 18.63 19.22 18.26 18.90 202,840 -0.04(-0.21%)
Jan 13, 2015 18.89 19.53 18.36 18.94 371,733 +0.27(+1.45%)
Jan 12, 2015 18.62 18.91 18.35 18.67 161,004 +0.07(+0.38%)
Jan 09, 2015 18.24 18.98 18.24 18.60 165,213 +0.04(+0.22%)
Jan 08, 2015 18.40 18.91 18.13 18.56 125,741 +0.37(+2.03%)
Jan 07, 2015 18.50 18.50 17.57 18.19 216,363 -0.16(-0.87%)
Jan 06, 2015 18.28 18.60 17.12 18.35 286,177 +0.59(+3.32%)
Jan 05, 2015 18.03 18.32 17.50 17.76 314,045 -0.45(-2.47%)
Jan 02, 2015 18.03 18.30 17.46 18.21 208,020 +0.39(+2.19%)
Dec 31, 2014 17.76 17.82 17.82 17.82 300,300 +0.12(+0.68%)
Dec 30, 2014 17.65 18.00 17.48 17.70 208,237 +0.00(+0.00%)
Dec 29, 2014 17.49 17.74 17.35 17.70 151,874 +0.21(+1.20%)
Dec 26, 2014 17.18 17.54 16.99 17.49 192,151 +0.44(+2.58%)
Dec 24, 2014 16.75 17.05 17.05 17.05 174,800 +0.42(+2.53%)
Dec 23, 2014 17.52 17.75 16.50 16.63 412,260 -0.87(-4.97%)
Dec 22, 2014 16.17 18.16 15.81 17.50 1,050,135 +1.07(+6.51%)
Dec 19, 2014 15.77 16.58 14.77 16.43 2,907,075 +3.36(+25.71%)
Dec 18, 2014 12.75 13.18 12.65 13.07 220,933 +0.55(+4.39%)
Dec 17, 2014 11.81 12.59 11.72 12.52 194,789 +0.64(+5.39%)
Dec 16, 2014 12.49 12.70 11.85 11.88 306,338 -0.71(-5.64%)
Dec 15, 2014 13.65 13.70 12.51 12.59 380,708 -0.90(-6.67%)
Dec 12, 2014 13.42 14.08 13.26 13.49 236,286 -0.14(-1.03%)
Dec 11, 2014 13.75 14.09 13.50 13.63 241,903 -0.11(-0.80%)
Dec 10, 2014 13.84 14.14 13.68 13.74 131,883 -0.25(-1.79%)
Dec 09, 2014 13.25 14.09 13.25 13.99 238,404 +0.49(+3.63%)
Dec 08, 2014 13.50 13.82 13.29 13.50 164,327 +0.00(+0.00%)
Dec 05, 2014 13.20 13.72 13.15 13.50 232,622 +0.28(+2.12%)
Dec 04, 2014 13.26 13.52 13.01 13.22 101,337 -0.06(-0.45%)
Dec 03, 2014 13.34 13.73 13.21 13.28 168,508 -0.06(-0.45%)
Dec 02, 2014 13.00 13.40 12.89 13.34 121,746 +0.42(+3.25%)
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.