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 (%)
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.