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, 2016 9.000 9.390 8.900 9.360 842,982 +0.45(+5.05%)
Sep 29, 2016 9.350 9.400 8.900 8.910 670,803 -0.48(-5.11%)
Sep 28, 2016 9.080 9.480 9.035 9.390 731,975 +0.29(+3.19%)
Sep 27, 2016 8.940 9.210 8.920 9.100 618,321 +0.17(+1.90%)
Sep 26, 2016 9.280 9.330 8.900 8.930 601,083 -0.35(-3.77%)
Sep 23, 2016 9.400 9.710 9.220 9.280 763,368 -0.13(-1.38%)
Sep 22, 2016 9.220 9.490 9.125 9.410 827,118 +0.28(+3.07%)
Sep 21, 2016 9.140 9.220 8.830 9.130 542,870 +0.01(+0.11%)
Sep 20, 2016 9.210 9.330 9.070 9.120 325,862 -0.05(-0.55%)
Sep 19, 2016 9.240 9.420 9.070 9.170 432,964 -0.02(-0.22%)
Sep 16, 2016 9.080 9.350 9.070 9.190 512,794 +0.03(+0.33%)
Sep 15, 2016 8.940 9.160 8.890 9.160 591,735 +0.17(+1.89%)
Sep 14, 2016 8.870 9.100 8.810 8.990 561,674 +0.19(+2.16%)
Sep 13, 2016 9.150 9.200 8.670 8.800 657,642 -0.41(-4.45%)
Sep 12, 2016 8.910 9.220 8.600 9.210 702,692 +0.08(+0.88%)
Sep 09, 2016 9.790 9.860 9.095 9.130 753,698 -0.67(-6.84%)
Sep 08, 2016 9.270 9.899 9.220 9.800 1,122,152 +0.52(+5.60%)
Sep 07, 2016 9.330 9.330 9.050 9.280 771,019 +0.03(+0.32%)
Sep 06, 2016 9.000 9.250 8.961 9.250 680,902 +0.44(+4.99%)
Sep 02, 2016 9.040 8.810 8.810 8.810 377,800 -0.11(-1.23%)
Sep 01, 2016 8.920 9.028 8.730 8.920 503,544 +0.05(+0.56%)
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%)
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.