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 29, 2018 4.410 4.410 4.410 0 -0.01(-0.23%)
Mar 28, 2018 4.380 4.670 4.310 4.420 899,536 +0.07(+1.61%)
Mar 27, 2018 4.190 4.449 4.040 4.350 1,875,698 +0.48(+12.40%)
Mar 26, 2018 4.010 4.190 3.830 3.870 820,804 -0.08(-2.03%)
Mar 23, 2018 4.100 4.160 3.910 3.950 602,219 -0.13(-3.19%)
Mar 22, 2018 4.160 4.280 4.060 4.080 541,165 -0.11(-2.63%)
Mar 21, 2018 3.970 4.250 3.910 4.190 1,750,114 +0.23(+5.81%)
Mar 20, 2018 3.960 4.040 3.920 3.960 223,141 -0.01(-0.25%)
Mar 19, 2018 4.020 4.120 3.890 3.970 329,307 -0.07(-1.73%)
Mar 16, 2018 4.010 4.150 3.950 4.040 800,379 +0.01(+0.25%)
Mar 15, 2018 3.840 4.040 3.670 4.030 789,639 +0.23(+6.05%)
Mar 14, 2018 4.540 4.540 3.780 3.800 1,468,645 -0.63(-14.22%)
Mar 13, 2018 4.450 4.470 4.345 4.430 303,781 +0.01(+0.23%)
Mar 12, 2018 4.570 4.590 4.320 4.420 503,048 +0.16(+3.76%)
Mar 09, 2018 4.250 4.270 4.170 4.260 141,078 +0.04(+0.95%)
Mar 08, 2018 4.250 4.289 4.190 4.220 180,680 -0.01(-0.24%)
Mar 07, 2018 4.170 4.240 4.110 4.230 244,602 +0.06(+1.44%)
Mar 06, 2018 4.140 4.220 4.050 4.170 173,367 +0.02(+0.48%)
Mar 05, 2018 4.050 4.180 4.020 4.150 171,739 +0.08(+1.97%)
Mar 02, 2018 3.900 4.120 3.850 4.070 352,432 +0.17(+4.36%)
Mar 01, 2018 3.800 3.960 3.720 3.900 405,320 +0.18(+4.84%)
Feb 28, 2018 3.980 3.980 3.715 3.720 306,806 -0.23(-5.82%)
Feb 27, 2018 4.090 4.120 3.940 3.950 184,418 -0.13(-3.19%)
Feb 26, 2018 4.110 4.160 4.000 4.080 172,717 -0.01(-0.24%)
Feb 23, 2018 4.070 4.130 3.934 4.090 257,383 +0.05(+1.24%)
Feb 22, 2018 4.120 4.140 4.000 4.040 269,793 -0.05(-1.22%)
Feb 21, 2018 4.140 4.200 4.080 4.090 162,577 -0.03(-0.73%)
Feb 20, 2018 4.180 4.240 4.100 4.120 125,334 -0.06(-1.44%)
Feb 16, 2018 4.180 4.180 4.180 0 -0.14(-3.24%)
Feb 15, 2018 4.300 4.360 4.230 4.320 244,477 +0.06(+1.41%)
Feb 14, 2018 4.180 4.270 4.120 4.260 319,373 +0.08(+1.91%)
Feb 13, 2018 4.120 4.220 4.010 4.180 272,745 +0.07(+1.70%)
Feb 12, 2018 4.140 4.250 4.060 4.110 327,425 +0.01(+0.24%)
Feb 09, 2018 4.430 4.430 3.910 4.100 549,703 -0.27(-6.18%)
Feb 08, 2018 4.410 4.460 4.305 4.370 301,895 -0.02(-0.46%)
Feb 07, 2018 4.390 4.460 4.350 4.390 268,856 +0.01(+0.23%)
Feb 06, 2018 4.310 4.430 4.200 4.380 365,304 -0.06(-1.35%)
Feb 05, 2018 4.620 4.650 4.390 4.440 255,505 -0.17(-3.69%)
Feb 02, 2018 4.690 4.740 4.578 4.610 233,082 -0.06(-1.28%)
Feb 01, 2018 4.600 4.740 4.550 4.670 202,358 +0.04(+0.86%)
Jan 31, 2018 4.870 4.879 4.630 4.630 266,906 -0.21(-4.34%)
Jan 30, 2018 4.870 4.870 4.850 4.840 191,502 -0.06(-1.22%)
Jan 29, 2018 4.820 4.910 4.770 4.900 179,666 +0.07(+1.45%)
Jan 26, 2018 4.830 4.880 4.760 4.830 219,236 +0.00(+0.00%)
Jan 25, 2018 4.870 4.890 4.775 4.830 176,683 +0.00(+0.00%)
Jan 24, 2018 4.970 4.990 4.760 4.830 254,237 -0.10(-2.03%)
Jan 23, 2018 4.750 4.980 4.630 4.930 635,903 +0.18(+3.79%)
Jan 22, 2018 4.750 4.840 4.700 4.750 573,013 +0.00(+0.00%)
Jan 19, 2018 4.920 4.920 4.670 4.750 775,740 -0.16(-3.26%)
Jan 18, 2018 5.020 5.059 4.880 4.910 332,184 -0.09(-1.80%)
Jan 17, 2018 5.140 5.140 4.970 5.000 530,535 -0.07(-1.38%)
Jan 16, 2018 5.250 5.260 4.900 5.070 2,342,593 -0.15(-2.87%)
Jan 12, 2018 5.220 5.220 5.220 0 -0.07(-1.32%)
Jan 11, 2018 5.250 5.379 5.250 5.290 462,029 +0.04(+0.76%)
Jan 10, 2018 5.060 5.280 5.057 5.250 330,206 +0.14(+2.74%)
Jan 09, 2018 5.050 5.110 4.940 5.110 2,425,694 +0.09(+1.79%)
Jan 08, 2018 5.200 5.200 4.810 5.020 772,822 -0.19(-3.65%)
Jan 05, 2018 5.340 5.340 5.160 5.210 207,789 -0.04(-0.76%)
Jan 04, 2018 5.330 5.330 5.050 5.250 478,318 -0.03(-0.57%)
Jan 03, 2018 5.350 5.400 5.240 5.280 276,520 -0.05(-0.94%)
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.