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 30, 2018 5.010 5.170 4.960 5.150 275,137 +0.14(+2.79%)
Apr 27, 2018 5.160 5.230 4.990 5.010 372,303 -0.17(-3.28%)
Apr 26, 2018 5.080 5.180 4.990 5.180 733,093 +0.10(+1.97%)
Apr 25, 2018 5.200 5.240 5.030 5.080 382,601 -0.11(-2.12%)
Apr 24, 2018 5.130 5.240 5.080 5.190 481,174 +0.13(+2.57%)
Apr 23, 2018 5.080 5.170 5.020 5.060 305,040 -0.02(-0.39%)
Apr 20, 2018 4.950 5.120 4.860 5.080 345,502 +0.11(+2.21%)
Apr 19, 2018 5.170 5.190 4.920 4.970 413,442 -0.24(-4.61%)
Apr 18, 2018 5.190 5.290 5.120 5.210 249,639 +0.03(+0.58%)
Apr 17, 2018 5.140 5.270 5.060 5.180 298,263 +0.04(+0.78%)
Apr 16, 2018 5.100 5.200 5.000 5.140 267,676 +0.09(+1.78%)
Apr 13, 2018 5.130 5.140 4.910 5.050 199,718 -0.08(-1.56%)
Apr 12, 2018 4.980 5.230 4.890 5.130 286,747 +0.15(+3.01%)
Apr 11, 2018 4.940 5.030 4.910 4.980 218,633 +0.03(+0.61%)
Apr 10, 2018 4.980 5.240 4.930 4.950 269,560 +0.00(+0.00%)
Apr 09, 2018 4.970 5.000 4.860 4.950 293,004 +0.02(+0.41%)
Apr 06, 2018 5.050 5.120 4.860 4.930 581,329 -0.16(-3.14%)
Apr 05, 2018 4.990 5.396 4.980 5.090 1,247,145 +0.14(+2.83%)
Apr 04, 2018 4.600 5.050 4.580 4.950 1,513,809 +0.31(+6.68%)
Apr 03, 2018 4.470 4.730 4.460 4.640 511,593 +0.19(+4.27%)
Apr 02, 2018 4.410 4.590 4.260 4.450 565,097 +0.04(+0.91%)
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%)
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.