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 (%)
Aug 31, 2016 9.170 9.180 8.620 8.870 808,273 -0.36(-3.90%)
Aug 30, 2016 9.400 9.440 9.140 9.230 630,096 -0.13(-1.39%)
Aug 29, 2016 9.080 9.430 9.010 9.360 846,107 +0.29(+3.20%)
Aug 26, 2016 9.090 9.189 8.900 9.070 602,892 +0.03(+0.33%)
Aug 25, 2016 9.000 9.280 8.940 9.040 862,107 -0.03(-0.33%)
Aug 24, 2016 9.410 9.440 8.935 9.070 1,157,877 -0.34(-3.61%)
Aug 23, 2016 9.250 9.550 9.140 9.410 689,468 +0.16(+1.73%)
Aug 22, 2016 9.160 9.290 8.960 9.250 777,359 +0.14(+1.54%)
Aug 19, 2016 9.130 9.250 8.810 9.110 1,125,025 +0.06(+0.66%)
Aug 18, 2016 8.910 9.220 8.790 9.050 908,277 +0.09(+1.00%)
Aug 17, 2016 8.990 9.055 8.680 8.960 848,500 -0.02(-0.22%)
Aug 16, 2016 9.750 9.750 8.960 8.980 2,093,334 -0.43(-4.57%)
Aug 15, 2016 9.520 9.650 9.300 9.410 777,708 -0.08(-0.84%)
Aug 12, 2016 8.990 9.652 8.990 9.490 1,161,562 +0.53(+5.92%)
Aug 11, 2016 9.370 9.385 8.930 8.960 1,759,032 -0.34(-3.66%)
Aug 10, 2016 9.270 9.450 9.130 9.300 1,104,203 +0.08(+0.87%)
Aug 09, 2016 8.500 9.485 8.500 9.220 1,682,293 +0.67(+7.84%)
Aug 08, 2016 8.540 8.650 8.420 8.550 1,047,227 +0.09(+1.06%)
Aug 05, 2016 8.700 8.940 8.330 8.460 2,037,671 +0.49(+6.15%)
Aug 04, 2016 8.150 8.200 7.790 7.970 1,008,302 -0.03(-0.38%)
Aug 03, 2016 7.700 8.500 7.570 8.000 1,506,101 +0.38(+4.99%)
Aug 02, 2016 7.440 7.735 7.430 7.620 578,730 +0.12(+1.60%)
Aug 01, 2016 7.610 7.720 7.360 7.500 544,416 -0.09(-1.19%)
Jul 29, 2016 7.330 7.724 7.200 7.590 910,376 +0.25(+3.41%)
Jul 28, 2016 6.810 7.370 6.790 7.340 609,173 +0.49(+7.15%)
Jul 27, 2016 6.500 6.850 6.460 6.850 688,592 +0.37(+5.71%)
Jul 26, 2016 6.440 6.540 6.350 6.480 421,548 +0.03(+0.47%)
Jul 25, 2016 6.540 6.572 6.350 6.450 341,699 -0.07(-1.07%)
Jul 22, 2016 6.550 6.590 6.343 6.520 376,720 -0.05(-0.76%)
Jul 21, 2016 6.750 6.820 6.510 6.570 349,699 -0.19(-2.81%)
Jul 20, 2016 6.490 6.850 6.400 6.760 524,749 +0.29(+4.48%)
Jul 19, 2016 6.700 6.755 6.360 6.470 446,334 -0.23(-3.43%)
Jul 18, 2016 6.760 6.840 6.670 6.700 301,708 -0.04(-0.59%)
Jul 15, 2016 6.800 6.890 6.680 6.740 274,023 -0.05(-0.74%)
Jul 14, 2016 6.980 6.980 6.710 6.790 215,723 -0.12(-1.74%)
Jul 13, 2016 7.120 7.150 6.810 6.910 278,332 -0.12(-1.71%)
Jul 12, 2016 6.980 7.130 6.870 7.030 240,245 +0.14(+2.03%)
Jul 11, 2016 7.060 7.080 6.870 6.890 246,854 -0.11(-1.57%)
Jul 08, 2016 6.730 7.050 6.690 7.000 423,294 +0.31(+4.63%)
Jul 07, 2016 6.620 6.800 6.427 6.690 323,230 +0.24(+3.72%)
Jul 05, 2016 6.410 6.560 6.290 6.450 255,052 -0.01(-0.15%)
Jul 01, 2016 6.330 6.460 6.460 6.460 398,400 +0.14(+2.22%)
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%)
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.