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 (%)
Mar 31, 2016 5.210 6.020 5.210 5.520 1,614,292 +0.31(+5.95%)
Mar 30, 2016 5.400 5.480 5.130 5.210 455,506 -0.10(-1.88%)
Mar 29, 2016 4.990 5.380 4.850 5.310 584,784 +0.28(+5.57%)
Mar 28, 2016 5.250 5.340 4.960 5.030 724,447 -0.12(-2.33%)
Mar 24, 2016 5.040 5.150 5.150 5.150 844,100 +0.05(+0.98%)
Mar 23, 2016 5.010 5.280 4.881 5.100 1,602,931 +0.24(+4.94%)
Mar 22, 2016 5.480 5.580 4.740 4.860 2,769,160 -0.33(-6.36%)
Mar 21, 2016 4.450 6.170 4.430 5.190 2,950,964 +0.68(+15.08%)
Mar 18, 2016 4.360 4.585 4.160 4.510 693,268 +0.25(+5.87%)
Mar 17, 2016 4.190 4.300 4.010 4.260 570,955 +0.08(+1.91%)
Mar 16, 2016 4.160 4.400 4.000 4.180 476,346 +0.01(+0.24%)
Mar 15, 2016 4.300 4.550 3.901 4.170 1,040,462 -0.43(-9.35%)
Mar 14, 2016 4.270 4.690 4.170 4.600 655,119 +0.30(+6.98%)
Mar 11, 2016 3.910 4.450 3.880 4.300 656,416 +0.46(+11.98%)
Mar 10, 2016 3.930 4.037 3.720 3.840 319,387 -0.09(-2.29%)
Mar 09, 2016 4.300 4.410 3.810 3.930 724,167 -0.34(-7.96%)
Mar 08, 2016 4.520 4.860 4.220 4.270 1,146,478 -0.33(-7.17%)
Mar 07, 2016 4.040 4.830 4.000 4.600 1,221,740 +0.56(+13.86%)
Mar 04, 2016 3.980 4.500 3.970 4.040 689,335 +0.08(+2.02%)
Mar 03, 2016 3.630 3.980 3.610 3.960 716,393 +0.36(+10.00%)
Mar 02, 2016 3.330 3.640 3.250 3.600 455,354 +0.26(+7.78%)
Mar 01, 2016 3.330 3.400 3.150 3.340 313,175 +0.07(+2.14%)
Feb 29, 2016 3.400 3.430 3.250 3.270 318,129 -0.08(-2.39%)
Feb 26, 2016 3.380 3.499 3.320 3.350 241,800 +0.01(+0.30%)
Feb 25, 2016 3.400 3.420 3.180 3.340 357,005 -0.04(-1.18%)
Feb 24, 2016 3.500 3.500 3.200 3.380 458,587 -0.16(-4.52%)
Feb 23, 2016 3.330 3.680 3.310 3.540 608,854 +0.18(+5.36%)
Feb 22, 2016 3.180 3.410 3.132 3.360 475,923 +0.23(+7.35%)
Feb 19, 2016 3.260 3.260 3.035 3.130 515,394 -0.16(-4.86%)
Feb 18, 2016 3.500 3.500 3.140 3.290 693,613 -0.07(-2.08%)
Feb 17, 2016 3.140 3.430 3.100 3.360 505,696 +0.27(+8.74%)
Feb 16, 2016 2.790 3.160 2.730 3.090 508,025 +0.39(+14.44%)
Feb 12, 2016 2.720 2.700 2.700 2.700 422,200 +0.05(+1.89%)
Feb 11, 2016 2.680 2.772 2.640 2.650 452,069 -0.10(-3.64%)
Feb 10, 2016 2.700 2.980 2.600 2.750 452,357 +0.07(+2.61%)
Feb 09, 2016 2.900 3.020 2.670 2.680 978,766 -0.28(-9.46%)
Feb 08, 2016 3.200 3.249 2.885 2.960 640,730 -0.33(-10.03%)
Feb 05, 2016 3.560 3.560 3.250 3.290 750,432 -0.30(-8.36%)
Feb 04, 2016 3.540 4.190 3.420 3.590 1,789,905 +0.29(+8.79%)
Feb 03, 2016 3.240 3.350 3.150 3.300 321,915 +0.10(+3.12%)
Feb 02, 2016 3.310 3.370 3.130 3.200 374,435 -0.15(-4.48%)
Feb 01, 2016 3.330 3.460 3.210 3.350 438,625 -0.02(-0.59%)
Jan 29, 2016 3.140 3.380 3.140 3.370 484,325 +0.22(+6.98%)
Jan 28, 2016 3.240 3.250 3.040 3.150 554,644 +0.03(+0.96%)
Jan 27, 2016 3.240 3.320 2.990 3.120 794,078 -0.12(-3.70%)
Jan 26, 2016 3.530 3.600 3.130 3.240 2,182,228 +0.05(+1.57%)
Jan 25, 2016 3.160 3.290 3.090 3.190 624,468 +0.05(+1.59%)
Jan 22, 2016 3.200 3.300 3.080 3.140 488,874 +0.01(+0.32%)
Jan 21, 2016 3.120 3.430 3.070 3.130 794,925 +0.02(+0.64%)
Jan 20, 2016 2.880 3.200 2.650 3.110 629,480 +0.16(+5.42%)
Jan 19, 2016 3.130 3.175 2.880 2.950 396,177 -0.12(-3.91%)
Jan 15, 2016 3.030 3.070 3.070 3.070 565,100 -0.12(-3.76%)
Jan 14, 2016 3.010 3.310 2.910 3.190 1,002,778 +0.21(+7.05%)
Jan 13, 2016 3.330 3.500 2.960 2.980 846,783 -0.34(-10.24%)
Jan 12, 2016 3.610 3.770 3.220 3.320 530,008 -0.22(-6.21%)
Jan 11, 2016 3.820 3.930 3.440 3.540 515,911 -0.28(-7.33%)
Jan 08, 2016 4.200 4.500 3.570 3.820 807,044 -0.29(-7.06%)
Jan 07, 2016 4.440 4.472 4.100 4.110 594,751 -0.45(-9.87%)
Jan 06, 2016 4.730 4.730 4.370 4.560 687,998 -0.22(-4.60%)
Jan 05, 2016 4.880 5.145 4.740 4.780 432,130 -0.25(-4.97%)
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.