VOLUME
Sell
TREND
Buy
MV LONG
Sell

MV SHORT
Sell

PIVOT
Buy

MACD
Buy

PETX stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the PETX stock price was $4.92 and low was $4.92.
  • 90 day high was $5.30 and low was $4.59.
  • 52 week high for Aratana Therapeutics - $7.16 and low - $3.30.

Historical Aratana Therapeutics prices

Date Open High Low Close Volume
2019-08-22 $4.92 $4.92 $4.92 $4.92 0
2019-08-21 $4.92 $4.92 $4.92 $4.92 0
2019-08-20 $4.92 $4.92 $4.92 $4.92 0
2019-08-19 $4.92 $4.92 $4.92 $4.92 0
2019-08-16 $4.92 $4.92 $4.92 $4.92 0
2019-08-15 $4.92 $4.92 $4.92 $4.92 0
2019-08-14 $4.92 $4.92 $4.92 $4.92 0
2019-08-13 $4.92 $4.92 $4.92 $4.92 0
2019-08-12 $4.92 $4.92 $4.92 $4.92 0
2019-08-09 $4.92 $4.92 $4.92 $4.92 0
2019-08-08 $4.92 $4.92 $4.92 $4.92 0
2019-08-07 $4.92 $4.92 $4.92 $4.92 0
2019-08-06 $4.92 $4.92 $4.92 $4.92 0
2019-08-05 $4.92 $4.92 $4.92 $4.92 0
2019-08-02 $4.92 $4.92 $4.92 $4.92 0
2019-08-01 $4.92 $4.92 $4.92 $4.92 0
2019-07-31 $4.92 $4.92 $4.92 $4.92 0
2019-07-30 $4.92 $4.92 $4.92 $4.92 0
2019-07-29 $4.92 $4.92 $4.92 $4.92 0
2019-07-26 $4.92 $4.92 $4.92 $4.92 0
2019-07-25 $4.92 $4.92 $4.92 $4.92 0
2019-07-24 $4.92 $4.92 $4.92 $4.92 0
2019-07-23 $4.92 $4.92 $4.92 $4.92 0
2019-07-22 $4.92 $4.92 $4.92 $4.92 0
2019-07-19 $4.92 $4.92 $4.92 $4.92 0
2019-07-18 $4.92 $4.92 $4.92 $4.92 0
2019-07-17 $4.93 $5.01 $4.88 $4.92 8242438
2019-07-16 $5.02 $5.09 $4.80 $4.93 2847160
2019-07-15 $4.98 $5.10 $4.95 $5.06 482095
2019-07-12 $5.05 $5.08 $4.92 $4.98 217428
2019-07-11 $4.97 $5.07 $4.96 $5.06 203046
2019-07-10 $5.10 $5.13 $4.93 $4.99 245653
2019-07-09 $5.01 $5.27 $5.00 $5.09 993765
2019-07-08 $5.14 $5.16 $4.88 $5.02 542607
2019-07-05 $5.21 $5.21 $5.13 $5.16 183636
2019-07-03 $5.13 $5.25 $5.11 $5.23 138997
2019-07-02 $5.20 $5.28 $5.09 $5.13 360669
2019-07-01 $5.18 $5.24 $5.16 $5.23 370316
2019-06-28 $5.16 $5.20 $5.11 $5.16 1448399
2019-06-27 $5.16 $5.22 $5.08 $5.15 409835
2019-06-26 $5.24 $5.30 $5.14 $5.16 399616
2019-06-25 $5.02 $5.24 $5.02 $5.23 1418423
2019-06-24 $5.01 $5.03 $4.95 $5.02 436765
2019-06-21 $4.95 $5.04 $4.88 $5.04 484839
2019-06-20 $4.94 $5.04 $4.93 $4.95 459705
2019-06-19 $4.89 $4.98 $4.88 $4.95 461186
2019-06-18 $4.80 $4.90 $4.73 $4.89 373872
2019-06-17 $4.79 $4.79 $4.71 $4.74 316633
2019-06-14 $4.85 $4.88 $4.77 $4.78 231479
2019-06-13 $4.90 $4.93 $4.85 $4.87 348652

Will PETX stock price go up or down on Fri, 23 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT