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, 2016 6.500 6.610 6.180 6.320 583,332 -0.17(-2.62%)
Jun 29, 2016 6.160 6.520 6.020 6.490 514,565 +0.42(+6.92%)
Jun 28, 2016 5.960 6.260 5.950 6.070 544,662 +0.21(+3.58%)
Jun 27, 2016 5.980 6.120 5.760 5.860 658,844 -0.26(-4.25%)
Jun 24, 2016 6.000 6.125 5.750 6.120 1,254,955 -0.12(-1.92%)
Jun 23, 2016 6.060 6.280 5.930 6.240 619,910 +0.27(+4.52%)
Jun 22, 2016 6.150 6.300 5.930 5.970 408,576 -0.16(-2.61%)
Jun 21, 2016 6.160 6.180 5.880 6.130 391,629 -0.01(-0.16%)
Jun 20, 2016 6.100 6.390 5.920 6.140 302,284 +0.13(+2.16%)
Jun 17, 2016 6.400 6.485 5.980 6.010 538,622 -0.43(-6.68%)
Jun 16, 2016 6.500 6.585 6.060 6.440 503,938 -0.12(-1.83%)
Jun 15, 2016 6.520 6.905 6.476 6.560 320,318 +0.10(+1.55%)
Jun 14, 2016 6.500 6.720 6.230 6.460 392,119 -0.06(-0.92%)
Jun 13, 2016 6.610 6.960 6.520 6.520 358,718 -0.18(-2.69%)
Jun 10, 2016 7.020 7.020 6.600 6.700 475,254 -0.40(-5.63%)
Jun 09, 2016 7.380 7.450 7.060 7.100 425,937 -0.30(-4.05%)
Jun 08, 2016 7.300 7.500 7.190 7.400 371,097 +0.10(+1.37%)
Jun 07, 2016 7.350 7.450 7.260 7.300 300,230 -0.16(-2.14%)
Jun 06, 2016 7.400 7.500 7.160 7.460 375,376 +0.07(+0.95%)
Jun 03, 2016 7.580 7.580 7.210 7.390 551,150 -0.17(-2.25%)
Jun 02, 2016 7.170 7.660 7.067 7.560 823,738 +0.36(+5.00%)
Jun 01, 2016 7.120 7.300 6.880 7.200 568,520 +0.07(+0.98%)
May 31, 2016 7.000 7.350 7.000 7.130 1,342,227 +0.30(+4.39%)
May 27, 2016 6.260 6.830 6.830 6.830 939,200 +0.62(+9.98%)
May 26, 2016 6.340 6.350 6.120 6.210 381,119 -0.10(-1.58%)
May 25, 2016 6.450 6.530 6.230 6.310 765,057 -0.07(-1.10%)
May 24, 2016 6.300 6.500 6.130 6.380 370,756 +0.12(+1.92%)
May 23, 2016 6.230 6.400 6.200 6.260 413,705 +0.10(+1.62%)
May 20, 2016 5.940 6.255 5.880 6.160 573,731 +0.25(+4.23%)
May 19, 2016 6.120 6.150 5.700 5.910 618,484 -0.26(-4.21%)
May 18, 2016 6.290 6.560 6.050 6.170 1,296,202 +0.12(+1.98%)
May 17, 2016 6.070 6.330 5.994 6.050 645,306 -0.04(-0.66%)
May 16, 2016 5.740 6.120 5.650 6.090 482,009 +0.43(+7.60%)
May 13, 2016 5.500 5.790 5.460 5.660 359,653 +0.17(+3.10%)
May 12, 2016 6.120 6.178 5.470 5.490 658,247 -0.60(-9.85%)
May 11, 2016 5.610 6.450 5.610 6.090 1,181,066 +0.28(+4.82%)
May 10, 2016 5.560 5.820 5.500 5.810 788,573 +0.29(+5.25%)
May 09, 2016 5.320 5.630 5.320 5.520 449,264 +0.11(+2.03%)
May 06, 2016 5.470 5.850 5.160 5.410 920,045 -0.27(-4.75%)
May 05, 2016 5.690 5.920 5.610 5.680 513,378 +0.01(+0.18%)
May 04, 2016 5.850 6.110 5.540 5.670 665,190 -0.30(-5.03%)
May 03, 2016 6.090 6.190 5.950 5.970 492,313 -0.18(-2.93%)
May 02, 2016 6.050 6.180 5.680 6.150 953,002 +0.14(+2.33%)
Apr 29, 2016 6.320 6.480 5.860 6.010 1,057,724 -0.35(-5.50%)
Apr 28, 2016 6.570 6.848 6.330 6.360 693,753 -0.25(-3.78%)
Apr 27, 2016 6.990 7.070 6.380 6.610 1,130,929 -0.39(-5.57%)
Apr 26, 2016 7.680 7.750 6.840 7.000 4,346,713 +0.09(+1.30%)
Apr 25, 2016 7.200 7.320 6.800 6.910 990,321 -0.31(-4.29%)
Apr 22, 2016 6.790 7.285 6.750 7.220 580,598 +0.43(+6.33%)
Apr 21, 2016 6.710 6.880 6.610 6.790 386,582 +0.09(+1.34%)
Apr 20, 2016 6.810 7.010 6.610 6.700 441,743 -0.06(-0.89%)
Apr 19, 2016 6.780 6.920 6.580 6.760 491,996 +0.02(+0.30%)
Apr 18, 2016 6.500 6.840 6.443 6.740 366,484 +0.17(+2.59%)
Apr 15, 2016 6.420 6.720 6.365 6.570 305,451 +0.15(+2.34%)
Apr 14, 2016 6.600 6.630 6.325 6.420 299,863 -0.13(-1.98%)
Apr 13, 2016 6.480 6.620 6.270 6.550 457,194 +0.13(+2.02%)
Apr 12, 2016 6.460 6.820 6.360 6.420 624,001 -0.03(-0.47%)
Apr 11, 2016 6.400 6.630 6.270 6.450 578,613 +0.11(+1.74%)
Apr 08, 2016 6.930 6.990 6.200 6.340 1,192,677 -0.48(-7.04%)
Apr 07, 2016 7.210 7.750 6.600 6.820 1,078,278 -0.41(-5.67%)
Apr 06, 2016 6.700 7.520 6.700 7.230 1,445,893 +0.57(+8.56%)
Apr 05, 2016 6.400 7.060 6.250 6.660 1,107,104 +0.14(+2.15%)
Apr 04, 2016 6.200 6.930 6.100 6.520 1,520,112 +0.38(+6.19%)
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.