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 (%)
Jul 31, 2018 4.460 4.660 4.460 4.535 282,471 +0.09(+2.14%)
Jul 30, 2018 4.350 4.450 4.290 4.440 166,376 +0.08(+1.83%)
Jul 27, 2018 4.410 4.470 4.340 4.360 180,400 -0.05(-1.13%)
Jul 26, 2018 4.410 4.510 4.380 4.410 115,348 -0.01(-0.23%)
Jul 25, 2018 4.390 4.463 4.320 4.420 166,161 +0.03(+0.68%)
Jul 24, 2018 4.400 4.470 4.320 4.390 109,811 +0.01(+0.23%)
Jul 23, 2018 4.480 4.490 4.330 4.380 159,415 -0.10(-2.23%)
Jul 20, 2018 4.520 4.560 4.460 4.480 99,260 -0.04(-0.88%)
Jul 19, 2018 4.430 4.600 4.430 4.520 138,757 +0.08(+1.80%)
Jul 18, 2018 4.430 4.470 4.380 4.440 107,073 +0.02(+0.45%)
Jul 17, 2018 4.500 4.570 4.400 4.420 183,057 -0.07(-1.56%)
Jul 16, 2018 4.400 4.570 4.260 4.490 374,462 +0.08(+1.81%)
Jul 13, 2018 4.480 4.524 4.400 4.410 98,959 -0.07(-1.56%)
Jul 12, 2018 4.490 4.550 4.430 4.480 147,252 +0.02(+0.45%)
Jul 11, 2018 4.550 4.685 4.450 4.460 194,983 -0.11(-2.41%)
Jul 10, 2018 4.490 4.590 4.383 4.570 301,502 +0.08(+1.78%)
Jul 09, 2018 4.490 4.530 4.410 4.490 190,605 +0.00(+0.00%)
Jul 06, 2018 4.400 4.560 4.380 4.490 311,117 +0.08(+1.81%)
Jul 05, 2018 4.250 4.410 4.180 4.410 307,198 +0.19(+4.50%)
Jul 03, 2018 4.220 4.220 4.220 0 -0.02(-0.47%)
Jul 02, 2018 4.260 4.330 4.210 4.240 125,975 -0.01(-0.24%)
Jun 29, 2018 4.230 4.330 4.200 4.250 285,691 +0.05(+1.19%)
Jun 28, 2018 4.170 4.260 4.050 4.200 276,275 -0.01(-0.24%)
Jun 27, 2018 4.350 4.420 4.150 4.210 349,246 -0.18(-4.10%)
Jun 26, 2018 4.430 4.500 4.300 4.390 275,238 -0.05(-1.13%)
Jun 25, 2018 4.590 4.660 4.420 4.440 374,258 -0.17(-3.69%)
Jun 22, 2018 4.540 4.660 4.416 4.610 1,360,224 +0.08(+1.77%)
Jun 21, 2018 4.950 4.960 4.500 4.530 568,595 -0.41(-8.30%)
Jun 20, 2018 4.800 5.090 4.725 4.940 448,836 +0.17(+3.56%)
Jun 19, 2018 4.870 4.890 4.660 4.770 397,164 -0.12(-2.45%)
Jun 18, 2018 4.960 4.960 4.790 4.890 274,912 -0.06(-1.21%)
Jun 15, 2018 4.960 4.950 4.950 428,386 +0.00(+0.00%)
Jun 14, 2018 5.060 5.100 4.915 4.950 327,946 -0.11(-2.17%)
Jun 13, 2018 5.120 5.190 5.000 5.060 264,174 -0.05(-0.98%)
Jun 12, 2018 5.040 5.160 5.030 5.110 487,635 +0.06(+1.19%)
Jun 11, 2018 5.010 5.160 4.965 5.050 310,839 +0.01(+0.20%)
Jun 08, 2018 5.040 5.120 4.980 5.040 262,477 -0.02(-0.40%)
Jun 07, 2018 5.070 5.110 4.990 5.060 161,280 +0.02(+0.40%)
Jun 06, 2018 5.070 5.140 5.000 5.040 252,296 -0.05(-0.98%)
Jun 05, 2018 4.990 5.160 4.990 5.090 212,322 +0.10(+2.00%)
Jun 04, 2018 5.120 5.190 4.960 4.990 317,915 -0.12(-2.35%)
Jun 01, 2018 5.250 5.320 5.035 5.110 303,068 +0.01(+0.20%)
May 31, 2018 5.090 5.170 5.050 5.100 250,490 +0.02(+0.39%)
May 30, 2018 5.210 5.260 5.050 5.080 284,144 -0.12(-2.31%)
May 29, 2018 5.360 5.370 5.180 5.200 331,664 -0.17(-3.17%)
May 25, 2018 5.370 5.370 5.370 0 -0.06(-1.10%)
May 24, 2018 5.470 5.470 5.290 5.430 185,755 -0.03(-0.55%)
May 23, 2018 5.360 5.480 5.350 5.460 174,794 +0.11(+2.06%)
May 22, 2018 5.320 5.440 5.310 5.350 177,001 +0.01(+0.19%)
May 21, 2018 5.400 5.450 5.290 5.340 202,436 +0.00(+0.00%)
May 18, 2018 5.580 5.590 5.260 5.340 378,545 -0.23(-4.13%)
May 17, 2018 5.510 5.600 5.485 5.570 207,025 +0.03(+0.54%)
May 16, 2018 5.460 5.590 5.460 5.540 260,980 +0.08(+1.47%)
May 15, 2018 5.410 5.470 5.310 5.460 221,004 +0.05(+0.92%)
May 14, 2018 5.430 5.490 5.360 5.410 202,756 +0.01(+0.19%)
May 11, 2018 5.380 5.510 5.310 5.400 139,259 +0.04(+0.75%)
May 10, 2018 5.340 5.460 5.304 5.360 166,707 +0.03(+0.56%)
May 09, 2018 5.380 5.520 5.300 5.330 398,577 -0.02(-0.37%)
May 08, 2018 5.210 5.390 5.210 5.350 338,405 +0.11(+2.10%)
May 07, 2018 5.130 5.300 5.130 5.240 446,947 +0.17(+3.35%)
May 04, 2018 4.890 5.160 4.640 5.070 676,645 +0.02(+0.40%)
May 03, 2018 5.140 5.140 4.950 5.050 224,219 -0.09(-1.75%)
May 02, 2018 5.010 5.190 5.000 5.140 243,989 +0.10(+1.98%)
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.