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 (%)
Apr 28, 2017 6.300 6.370 6.177 6.200 211,987 -0.10(-1.59%)
Apr 27, 2017 6.400 6.500 6.175 6.300 386,885 -0.10(-1.56%)
Apr 26, 2017 6.200 6.600 6.120 6.400 675,926 +0.36(+5.96%)
Apr 25, 2017 6.140 6.270 6.020 6.040 424,994 -0.07(-1.15%)
Apr 24, 2017 6.250 6.310 6.080 6.110 388,736 -0.05(-0.81%)
Apr 21, 2017 5.870 6.300 5.870 6.160 443,921 +0.29(+4.94%)
Apr 20, 2017 5.880 5.940 5.750 5.870 297,605 +0.07(+1.21%)
Apr 19, 2017 5.660 5.980 5.620 5.800 565,288 +0.14(+2.47%)
Apr 18, 2017 5.510 5.670 5.430 5.660 274,350 +0.11(+1.98%)
Apr 17, 2017 5.590 5.700 5.470 5.550 296,558 -0.01(-0.18%)
Apr 13, 2017 5.300 5.640 5.300 5.560 399,118 +0.23(+4.32%)
Apr 12, 2017 5.350 5.410 5.260 5.330 232,288 -0.03(-0.56%)
Apr 11, 2017 5.280 5.430 5.250 5.360 240,011 +0.09(+1.71%)
Apr 10, 2017 5.400 5.640 5.270 5.270 421,160 -0.12(-2.23%)
Apr 07, 2017 5.190 5.415 5.185 5.390 325,040 +0.17(+3.26%)
Apr 06, 2017 5.170 5.240 5.020 5.220 319,459 +0.07(+1.36%)
Apr 05, 2017 5.230 5.290 5.090 5.150 325,022 -0.07(-1.34%)
Apr 04, 2017 5.180 5.310 5.170 5.220 301,338 +0.03(+0.58%)
Apr 03, 2017 5.310 5.338 5.120 5.190 270,937 -0.11(-2.08%)
Mar 31, 2017 5.300 5.400 5.210 5.300 384,238 -0.02(-0.38%)
Mar 30, 2017 5.320 5.330 5.220 5.320 342,951 +0.01(+0.19%)
Mar 29, 2017 5.170 5.380 5.100 5.310 419,717 +0.14(+2.71%)
Mar 28, 2017 5.070 5.190 5.011 5.170 391,297 +0.07(+1.37%)
Mar 27, 2017 5.000 5.170 4.970 5.100 310,169 +0.05(+0.99%)
Mar 24, 2017 5.140 5.220 4.990 5.050 509,630 -0.09(-1.75%)
Mar 23, 2017 5.250 5.295 5.130 5.140 355,897 -0.07(-1.34%)
Mar 22, 2017 5.100 5.225 4.985 5.210 396,038 +0.14(+2.76%)
Mar 21, 2017 5.330 5.350 5.070 5.070 470,487 -0.25(-4.70%)
Mar 20, 2017 5.240 5.370 5.160 5.320 350,886 +0.08(+1.53%)
Mar 17, 2017 5.350 5.350 5.130 5.240 788,894 -0.14(-2.60%)
Mar 16, 2017 5.400 5.430 5.260 5.380 737,723 -0.03(-0.55%)
Mar 15, 2017 5.400 5.630 5.310 5.410 1,346,450 +0.09(+1.69%)
Mar 14, 2017 6.390 6.410 5.220 5.320 3,355,509 -1.63(-23.45%)
Mar 13, 2017 6.820 7.050 6.820 6.950 398,965 +0.13(+1.91%)
Mar 10, 2017 6.850 6.890 6.670 6.820 296,344 +0.04(+0.59%)
Mar 09, 2017 6.530 6.890 6.530 6.780 399,004 +0.27(+4.15%)
Mar 08, 2017 6.530 6.740 6.472 6.510 299,689 +0.00(+0.00%)
Mar 07, 2017 6.600 6.670 6.500 6.510 313,280 -0.18(-2.69%)
Mar 06, 2017 6.780 7.024 6.580 6.690 589,221 -0.17(-2.48%)
Mar 03, 2017 6.900 7.100 6.750 6.860 312,439 -0.03(-0.51%)
Mar 02, 2017 6.760 7.200 6.670 6.895 568,798 +0.11(+1.70%)
Mar 01, 2017 6.730 6.840 6.650 6.780 334,921 +0.17(+2.57%)
Feb 28, 2017 6.820 6.890 6.590 6.610 334,953 -0.24(-3.50%)
Feb 27, 2017 6.550 6.900 6.520 6.850 588,319 +0.30(+4.58%)
Feb 24, 2017 6.520 6.600 6.470 6.550 263,445 -0.04(-0.61%)
Feb 23, 2017 6.540 6.590 6.410 6.590 353,721 +0.09(+1.38%)
Feb 22, 2017 6.520 6.550 6.420 6.500 318,147 -0.03(-0.46%)
Feb 21, 2017 6.570 6.600 6.310 6.530 658,650 +0.19(+3.00%)
Feb 17, 2017 6.340 6.340 6.340 0 -0.11(-1.71%)
Feb 16, 2017 6.490 6.529 6.265 6.450 409,358 -0.05(-0.77%)
Feb 15, 2017 6.550 6.550 6.360 6.500 546,576 -0.04(-0.61%)
Feb 14, 2017 6.400 6.560 6.270 6.540 481,791 +0.18(+2.83%)
Feb 13, 2017 6.650 6.720 6.270 6.360 736,461 -0.24(-3.64%)
Feb 10, 2017 6.260 6.740 6.250 6.600 984,589 +0.33(+5.26%)
Feb 09, 2017 6.350 6.465 6.160 6.270 656,112 -0.06(-0.95%)
Feb 08, 2017 6.150 6.430 6.040 6.330 1,233,320 +0.19(+3.09%)
Feb 07, 2017 6.580 6.590 6.060 6.140 2,055,443 -0.45(-6.83%)
Feb 06, 2017 7.230 7.240 6.340 6.590 3,626,085 -1.44(-17.93%)
Feb 03, 2017 7.980 8.040 7.850 8.030 245,139 +0.13(+1.65%)
Feb 02, 2017 8.000 8.044 7.850 7.900 227,783 -0.10(-1.25%)
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.