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 |
| Jul 11, 2019 | $4.97 | $5.07 | $4.96 | $5.06 | 204 149 |
| Jul 10, 2019 | $5.10 | $5.13 | $4.93 | $4.99 | 246 286 |
| Jul 09, 2019 | $5.01 | $5.27 | $5.00 | $5.09 | 993 924 |
| Jul 08, 2019 | $5.14 | $5.16 | $4.88 | $5.02 | 544 153 |
| Jul 05, 2019 | $5.21 | $5.21 | $5.13 | $5.16 | 183 959 |
| Jul 03, 2019 | $5.13 | $5.25 | $5.11 | $5.23 | 138 997 |
| Jul 02, 2019 | $5.20 | $5.28 | $5.09 | $5.13 | 361 261 |
| Jul 01, 2019 | $5.18 | $5.24 | $5.16 | $5.23 | 374 615 |
| Jun 28, 2019 | $5.16 | $5.20 | $5.11 | $5.16 | 1 653 094 |
| Jun 27, 2019 | $5.16 | $5.22 | $5.08 | $5.15 | 418 710 |
| Jun 26, 2019 | $5.24 | $5.30 | $5.14 | $5.16 | 399 877 |
| Jun 25, 2019 | $5.02 | $5.24 | $5.02 | $5.23 | 1 420 242 |
| Jun 24, 2019 | $5.01 | $5.03 | $4.95 | $5.02 | 439 426 |
| Jun 21, 2019 | $4.95 | $5.04 | $4.88 | $5.04 | 529 863 |
| Jun 20, 2019 | $4.94 | $5.04 | $4.93 | $4.95 | 460 663 |
| Jun 19, 2019 | $4.89 | $4.98 | $4.88 | $4.95 | 462 374 |
| Jun 18, 2019 | $4.80 | $4.90 | $4.73 | $4.89 | 396 453 |
| Jun 17, 2019 | $4.79 | $4.79 | $4.71 | $4.74 | 316 884 |
| Jun 14, 2019 | $4.85 | $4.88 | $4.77 | $4.78 | 249 784 |
| Jun 13, 2019 | $4.90 | $4.93 | $4.85 | $4.87 | 348 657 |
| Jun 12, 2019 | $4.86 | $4.94 | $4.83 | $4.90 | 584 338 |
| Jun 11, 2019 | $4.85 | $4.93 | $4.78 | $4.83 | 898 634 |
| Jun 10, 2019 | $4.87 | $4.91 | $4.83 | $4.84 | 345 204 |
| Jun 07, 2019 | $4.81 | $4.91 | $4.81 | $4.87 | 446 633 |
| Jun 06, 2019 | $4.86 | $4.87 | $4.78 | $4.80 | 388 746 |
