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 |
| Dec 08, 2016 | $7.49 | $7.75 | $7.26 | $7.69 | 474 271 |
| Dec 07, 2016 | $7.83 | $7.87 | $7.37 | $7.52 | 588 990 |
| Dec 06, 2016 | $7.60 | $7.95 | $7.48 | $7.94 | 646 665 |
| Dec 05, 2016 | $7.24 | $7.65 | $7.24 | $7.58 | 622 504 |
| Dec 02, 2016 | $7.00 | $7.25 | $6.91 | $7.12 | 459 068 |
| Dec 01, 2016 | $7.20 | $7.20 | $6.64 | $7.02 | 799 091 |
| Nov 30, 2016 | $7.25 | $7.29 | $7.01 | $7.13 | 416 798 |
| Nov 29, 2016 | $7.31 | $7.37 | $7.18 | $7.21 | 388 375 |
| Nov 28, 2016 | $7.71 | $7.81 | $7.31 | $7.34 | 562 164 |
| Nov 25, 2016 | $7.77 | $7.84 | $7.58 | $7.69 | 286 748 |
| Nov 23, 2016 | $7.49 | $7.79 | $7.40 | $7.77 | 392 770 |
| Nov 22, 2016 | $7.74 | $7.84 | $7.50 | $7.62 | 738 640 |
| Nov 21, 2016 | $7.59 | $7.93 | $7.58 | $7.79 | 434 294 |
| Nov 18, 2016 | $7.50 | $7.58 | $7.29 | $7.55 | 576 153 |
| Nov 17, 2016 | $7.45 | $7.63 | $7.28 | $7.42 | 497 811 |
| Nov 16, 2016 | $7.75 | $7.84 | $7.36 | $7.40 | 555 408 |
| Nov 15, 2016 | $7.89 | $8.01 | $7.55 | $7.94 | 546 061 |
| Nov 14, 2016 | $7.96 | $8.10 | $7.86 | $7.94 | 412 730 |
| Nov 11, 2016 | $7.54 | $8.07 | $7.45 | $7.93 | 501 748 |
| Nov 10, 2016 | $8.31 | $8.40 | $7.51 | $7.62 | 740 534 |
| Nov 09, 2016 | $7.73 | $8.24 | $7.73 | $7.98 | 598 238 |
| Nov 08, 2016 | $7.40 | $7.72 | $7.32 | $7.57 | 332 380 |
| Nov 07, 2016 | $7.28 | $7.74 | $7.26 | $7.47 | 563 100 |
| Nov 04, 2016 | $7.44 | $7.75 | $6.93 | $7.30 | 1 205 000 |
| Nov 03, 2016 | $7.87 | $7.96 | $7.50 | $7.58 | 490 000 |
