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 (%)
Sep 30, 2015 7.970 8.480 7.880 8.460 761,182 +0.63(+8.05%)
Sep 29, 2015 8.290 8.830 7.760 7.830 1,088,715 -0.54(-6.45%)
Sep 28, 2015 10.28 10.45 7.710 8.370 2,113,604 -2.30(-21.56%)
Sep 25, 2015 15.97 16.35 10.52 10.67 2,950,400 -6.82(-38.99%)
Sep 24, 2015 16.74 17.63 16.72 17.49 368,400 +0.52(+3.06%)
Sep 23, 2015 17.32 17.51 16.66 16.97 377,621 -0.34(-1.96%)
Sep 22, 2015 18.18 18.39 17.20 17.31 285,496 -1.17(-6.33%)
Sep 21, 2015 19.20 19.30 18.07 18.48 357,550 -1.25(-6.34%)
Sep 18, 2015 19.57 19.99 19.26 19.73 539,975 -0.06(-0.30%)
Sep 17, 2015 18.37 19.89 18.37 19.79 324,746 +1.35(+7.32%)
Sep 16, 2015 17.95 18.47 17.61 18.44 170,380 +0.57(+3.19%)
Sep 15, 2015 18.08 18.59 17.47 17.87 260,859 -0.24(-1.33%)
Sep 14, 2015 18.50 18.91 17.87 18.11 348,125 -0.33(-1.79%)
Sep 11, 2015 18.24 18.49 17.94 18.44 332,998 +0.04(+0.22%)
Sep 10, 2015 17.87 18.65 17.87 18.40 381,068 +0.38(+2.11%)
Sep 09, 2015 17.89 18.18 17.44 18.02 204,075 +0.35(+1.98%)
Sep 08, 2015 17.49 18.16 17.35 17.67 238,905 +0.37(+2.14%)
Sep 04, 2015 17.32 17.30 17.30 17.30 185,000 -0.29(-1.65%)
Sep 03, 2015 18.69 18.70 17.52 17.59 251,319 -0.94(-5.07%)
Sep 02, 2015 17.80 18.56 17.40 18.53 449,510 +1.01(+5.76%)
Sep 01, 2015 17.33 18.23 17.30 17.52 340,934 -0.14(-0.79%)
Aug 31, 2015 17.64 18.15 17.31 17.66 305,762 +0.02(+0.11%)
Aug 28, 2015 17.54 17.67 17.26 17.64 260,580 +0.09(+0.51%)
Aug 27, 2015 17.39 17.64 16.91 17.55 320,042 +0.25(+1.45%)
Aug 26, 2015 17.53 17.94 15.79 17.30 478,550 -0.13(-0.75%)
Aug 25, 2015 17.37 17.87 16.78 17.43 609,074 +0.50(+2.95%)
Aug 24, 2015 16.65 17.69 13.49 16.93 469,549 -0.47(-2.70%)
Aug 21, 2015 16.52 17.60 16.25 17.40 450,665 +0.53(+3.14%)
Aug 20, 2015 17.47 17.98 16.84 16.87 394,925 -0.78(-4.42%)
Aug 19, 2015 17.00 17.75 16.81 17.65 427,408 +0.60(+3.52%)
Aug 18, 2015 17.15 17.25 16.82 17.05 257,078 -0.01(-0.06%)
Aug 17, 2015 16.85 17.23 16.74 17.06 361,604 +0.08(+0.47%)
Aug 14, 2015 17.31 17.59 16.66 16.98 285,978 -0.42(-2.41%)
Aug 13, 2015 17.92 17.92 17.08 17.40 588,986 -0.82(-4.50%)
Aug 12, 2015 17.09 18.45 16.90 18.22 404,798 +0.95(+5.50%)
Aug 11, 2015 17.47 17.66 16.84 17.27 346,634 -0.30(-1.71%)
Aug 10, 2015 17.02 17.77 17.02 17.57 287,375 +0.53(+3.11%)
Aug 07, 2015 16.79 17.20 14.61 17.04 508,978 +0.15(+0.89%)
Aug 06, 2015 17.43 17.96 16.70 16.89 319,097 -0.75(-4.25%)
Aug 05, 2015 17.60 18.02 17.35 17.64 199,378 +0.07(+0.40%)
Aug 04, 2015 17.32 17.65 17.10 17.57 159,787 +0.19(+1.09%)
Aug 03, 2015 17.71 18.02 17.22 17.38 163,071 -0.24(-1.36%)
Jul 31, 2015 17.84 18.18 17.45 17.62 208,592 -0.19(-1.07%)
Jul 30, 2015 17.85 18.30 16.79 17.81 430,585 -0.18(-1.00%)
Jul 29, 2015 19.06 19.06 17.81 17.99 379,650 -0.40(-2.18%)
Jul 28, 2015 19.71 19.75 18.09 18.39 661,044 -1.29(-6.55%)
Jul 27, 2015 19.00 19.85 17.70 19.68 468,578 +0.66(+3.47%)
Jul 24, 2015 18.72 19.64 18.66 19.02 441,033 +0.08(+0.42%)
Jul 23, 2015 18.68 18.98 18.44 18.94 391,244 +0.23(+1.23%)
Jul 22, 2015 18.10 18.83 18.02 18.71 311,502 +0.39(+2.13%)
Jul 21, 2015 18.30 18.35 17.93 18.32 228,838 +0.00(+0.00%)
Jul 20, 2015 18.39 18.39 17.55 18.32 422,137 -0.03(-0.16%)
Jul 17, 2015 17.99 18.38 17.61 18.35 448,886 +0.32(+1.77%)
Jul 16, 2015 17.65 18.20 16.97 18.03 447,291 +0.46(+2.62%)
Jul 15, 2015 16.99 17.64 16.77 17.57 1,936,492 +0.80(+4.77%)
Jul 14, 2015 16.50 16.86 16.17 16.77 371,359 +0.22(+1.33%)
Jul 13, 2015 15.77 16.64 15.77 16.55 329,279 +0.92(+5.89%)
Jul 10, 2015 15.56 15.74 15.11 15.63 229,607 +0.34(+2.22%)
Jul 09, 2015 14.81 15.48 14.76 15.29 313,227 +0.76(+5.23%)
Jul 08, 2015 14.65 15.12 14.27 14.53 287,440 -0.30(-2.02%)
Jul 07, 2015 14.67 14.95 14.26 14.83 191,828 +0.14(+0.95%)
Jul 06, 2015 14.09 14.70 13.75 14.69 618,338 +0.52(+3.67%)
Jul 02, 2015 14.36 14.17 14.17 14.17 418,400 -0.21(-1.46%)
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.