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 (%)
Jun 30, 2015 14.68 15.25 14.38 15.12 344,531 +0.27(+1.82%)
Jun 29, 2015 15.15 16.00 14.22 14.85 2,073,260 +1.41(+10.49%)
Jun 26, 2015 13.27 13.80 13.02 13.44 374,750 +0.24(+1.82%)
Jun 25, 2015 11.69 13.49 11.69 13.20 196,216 -0.34(-2.51%)
Jun 24, 2015 14.15 14.46 13.50 13.54 198,465 -0.54(-3.84%)
Jun 23, 2015 14.80 14.80 14.02 14.08 213,063 -0.63(-4.28%)
Jun 22, 2015 14.59 14.82 14.44 14.71 401,431 +0.27(+1.87%)
Jun 19, 2015 14.34 14.54 13.65 14.44 289,479 +0.17(+1.19%)
Jun 18, 2015 14.19 14.41 13.94 14.27 251,548 +0.24(+1.71%)
Jun 17, 2015 14.27 14.40 13.87 14.03 228,177 -0.18(-1.27%)
Jun 16, 2015 14.29 14.52 14.19 14.21 316,749 -0.13(-0.91%)
Jun 15, 2015 14.79 14.79 14.23 14.34 247,608 -0.58(-3.89%)
Jun 12, 2015 14.87 15.10 14.79 14.92 151,221 -0.08(-0.53%)
Jun 11, 2015 14.43 15.04 14.35 15.00 259,047 +0.60(+4.17%)
Jun 10, 2015 14.60 14.60 14.11 14.40 257,010 -0.22(-1.50%)
Jun 09, 2015 13.96 14.67 13.91 14.62 227,290 +0.60(+4.28%)
Jun 08, 2015 14.81 14.85 13.66 14.02 270,124 -0.70(-4.76%)
Jun 05, 2015 13.73 14.89 13.58 14.72 330,362 +0.93(+6.74%)
Jun 04, 2015 13.85 14.25 13.71 13.79 229,824 -0.04(-0.29%)
Jun 03, 2015 13.43 13.99 13.31 13.83 380,706 +0.52(+3.91%)
Jun 02, 2015 13.47 13.62 13.24 13.31 180,772 -0.18(-1.33%)
Jun 01, 2015 13.76 13.81 13.28 13.49 145,277 -0.08(-0.59%)
May 29, 2015 13.63 13.85 13.51 13.57 159,212 -0.13(-0.95%)
May 28, 2015 13.23 13.71 13.08 13.70 197,835 +0.41(+3.09%)
May 27, 2015 12.90 13.43 12.77 13.29 126,147 +0.37(+2.86%)
May 26, 2015 13.26 13.51 12.86 12.92 137,352 -0.49(-3.65%)
May 22, 2015 13.53 13.41 13.41 13.41 83,700 -0.10(-0.74%)
May 21, 2015 13.44 13.81 13.42 13.51 109,638 +0.03(+0.22%)
May 20, 2015 13.52 13.67 13.23 13.48 200,874 -0.03(-0.22%)
May 19, 2015 13.62 13.94 13.49 13.51 172,334 -0.13(-0.95%)
May 18, 2015 13.27 13.71 13.21 13.64 172,506 +0.22(+1.64%)
May 15, 2015 13.88 14.21 13.40 13.42 130,145 -0.46(-3.31%)
May 14, 2015 13.47 13.99 13.18 13.88 188,845 +0.50(+3.74%)
May 13, 2015 13.85 13.98 13.32 13.38 95,019 -0.43(-3.11%)
May 12, 2015 13.73 14.04 13.40 13.81 145,825 -0.02(-0.14%)
May 11, 2015 13.50 14.09 13.49 13.83 239,174 +0.34(+2.52%)
May 08, 2015 13.62 14.74 13.32 13.49 223,801 +0.23(+1.73%)
May 07, 2015 12.77 13.67 12.65 13.26 180,848 +0.42(+3.27%)
May 06, 2015 12.74 13.19 12.54 12.84 241,609 +0.07(+0.55%)
May 05, 2015 13.15 13.17 12.70 12.77 214,888 -0.47(-3.55%)
May 04, 2015 12.98 13.46 12.95 13.24 385,439 +0.34(+2.64%)
May 01, 2015 13.09 13.58 12.89 12.90 250,982 -0.01(-0.08%)
Apr 30, 2015 14.06 14.28 12.52 12.91 470,120 -1.35(-9.47%)
Apr 29, 2015 14.47 14.90 14.21 14.26 232,428 -0.28(-1.93%)
Apr 28, 2015 14.62 15.00 13.86 14.54 202,999 -0.02(-0.14%)
Apr 27, 2015 15.96 16.20 14.47 14.56 329,124 -1.30(-8.20%)
Apr 24, 2015 16.24 16.47 15.84 15.86 214,132 -0.43(-2.64%)
Apr 23, 2015 16.10 16.54 15.80 16.29 144,193 +0.14(+0.87%)
Apr 22, 2015 16.21 16.44 15.87 16.15 140,445 +0.01(+0.06%)
Apr 21, 2015 16.62 16.70 15.92 16.14 137,826 -0.34(-2.06%)
Apr 20, 2015 16.29 16.56 15.72 16.48 392,189 +0.29(+1.79%)
Apr 17, 2015 16.36 16.91 16.12 16.19 313,933 -0.33(-2.00%)
Apr 16, 2015 16.44 16.67 16.19 16.52 139,016 +0.11(+0.67%)
Apr 15, 2015 16.25 16.92 15.98 16.41 244,524 +0.29(+1.80%)
Apr 14, 2015 16.12 16.47 15.77 16.12 89,029 +0.07(+0.44%)
Apr 13, 2015 16.23 16.74 15.98 16.05 123,569 -0.20(-1.23%)
Apr 10, 2015 16.23 16.58 16.09 16.25 158,523 +0.14(+0.87%)
Apr 09, 2015 16.17 16.33 15.55 16.11 219,937 -0.01(-0.06%)
Apr 08, 2015 15.66 16.32 15.66 16.12 161,681 +0.39(+2.48%)
Apr 07, 2015 15.71 16.39 15.26 15.73 190,364 +0.16(+1.03%)
Apr 06, 2015 15.60 15.95 15.25 15.57 218,950 -0.07(-0.45%)
Apr 02, 2015 15.70 15.64 15.64 15.64 224,800 +0.01(+0.06%)
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.