NASDAQ:PETX
Delisted
Aratana Therapeutics Stock Price (Quote)
$4.92
+0 (+0%)
At Close: Sep 20, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.92 | $4.92 | Friday, 20th Sep 2019 PETX stock ended at $4.92. During the day the stock fluctuated 0% from a day low at $4.92 to a day high of $4.92. |
| 90 days | $4.80 | $5.30 | |
| 52 weeks | $3.30 | $7.16 |
| Date | Open | High | Low | Close | Volume |
| Jan 17, 2017 | $8.25 | $8.30 | $7.73 | $7.74 | 339 007 |
| Jan 13, 2017 | $7.83 | $8.14 | $7.83 | $8.02 | 261 330 |
| Jan 12, 2017 | $7.93 | $7.99 | $7.52 | $7.85 | 467 582 |
| Jan 11, 2017 | $8.25 | $8.34 | $7.71 | $7.91 | 589 155 |
| Jan 10, 2017 | $8.30 | $8.57 | $7.88 | $8.25 | 388 448 |
| Jan 09, 2017 | $7.82 | $8.63 | $7.77 | $8.26 | 790 160 |
| Jan 06, 2017 | $7.92 | $7.92 | $7.76 | $7.78 | 166 975 |
| Jan 05, 2017 | $8.00 | $8.05 | $7.68 | $7.89 | 267 520 |
| Jan 04, 2017 | $7.83 | $8.05 | $7.79 | $7.97 | 454 566 |
| Jan 03, 2017 | $7.29 | $7.82 | $7.29 | $7.80 | 644 059 |
| Dec 30, 2016 | $7.17 | $7.38 | $7.09 | $7.18 | 559 193 |
| Dec 29, 2016 | $7.44 | $7.58 | $7.01 | $7.18 | 403 250 |
| Dec 28, 2016 | $7.58 | $7.58 | $7.32 | $7.40 | 323 006 |
| Dec 27, 2016 | $7.48 | $7.65 | $7.45 | $7.57 | 196 156 |
| Dec 23, 2016 | $7.14 | $7.54 | $7.11 | $7.51 | 193 169 |
| Dec 22, 2016 | $7.28 | $7.39 | $6.96 | $7.14 | 303 919 |
| Dec 21, 2016 | $7.59 | $7.60 | $7.28 | $7.29 | 223 712 |
| Dec 20, 2016 | $7.65 | $7.80 | $7.49 | $7.54 | 314 104 |
| Dec 19, 2016 | $7.74 | $7.97 | $7.59 | $7.64 | 285 443 |
| Dec 16, 2016 | $7.81 | $7.98 | $7.70 | $7.74 | 447 201 |
| Dec 15, 2016 | $7.64 | $7.78 | $7.55 | $7.77 | 284 199 |
| Dec 14, 2016 | $7.73 | $7.83 | $7.55 | $7.66 | 203 425 |
| Dec 13, 2016 | $8.00 | $8.11 | $7.72 | $7.73 | 343 937 |
| Dec 12, 2016 | $7.82 | $7.98 | $7.76 | $7.94 | 291 816 |
| Dec 09, 2016 | $7.76 | $8.08 | $7.70 | $7.90 | 405 664 |
