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 |
| Feb 15, 2019 | $4.33 | $4.50 | $4.30 | $4.42 | 353 271 |
| Feb 14, 2019 | $4.21 | $4.37 | $4.19 | $4.31 | 299 861 |
| Feb 13, 2019 | $4.31 | $4.33 | $4.19 | $4.22 | 343 062 |
| Feb 12, 2019 | $4.28 | $4.36 | $4.26 | $4.30 | 290 696 |
| Feb 11, 2019 | $4.29 | $4.36 | $4.19 | $4.26 | 363 750 |
| Feb 08, 2019 | $4.28 | $4.30 | $4.20 | $4.27 | 130 817 |
| Feb 07, 2019 | $4.35 | $4.46 | $4.26 | $4.29 | 229 065 |
| Feb 06, 2019 | $4.24 | $4.39 | $4.14 | $4.37 | 515 095 |
| Feb 05, 2019 | $4.37 | $4.44 | $4.20 | $4.24 | 478 654 |
| Feb 04, 2019 | $4.47 | $4.47 | $4.34 | $4.39 | 240 536 |
| Feb 01, 2019 | $4.43 | $4.47 | $4.38 | $4.44 | 212 702 |
| Jan 31, 2019 | $4.30 | $4.52 | $4.29 | $4.43 | 399 605 |
| Jan 30, 2019 | $4.19 | $4.37 | $4.16 | $4.33 | 423 284 |
| Jan 29, 2019 | $4.21 | $4.33 | $4.17 | $4.21 | 533 219 |
| Jan 28, 2019 | $4.21 | $4.24 | $4.10 | $4.20 | 315 740 |
| Jan 25, 2019 | $4.21 | $4.35 | $4.21 | $4.22 | 671 805 |
| Jan 24, 2019 | $4.15 | $4.24 | $3.82 | $4.22 | 1 339 086 |
| Jan 23, 2019 | $4.38 | $4.51 | $4.17 | $4.26 | 419 076 |
| Jan 22, 2019 | $4.42 | $4.59 | $4.34 | $4.37 | 829 390 |
| Jan 18, 2019 | $4.20 | $4.47 | $3.98 | $4.42 | 4 977 221 |
| Jan 17, 2019 | $4.09 | $4.23 | $4.06 | $4.14 | 577 914 |
| Jan 16, 2019 | $4.20 | $4.38 | $4.02 | $4.10 | 1 242 879 |
| Jan 15, 2019 | $4.00 | $4.29 | $4.00 | $4.21 | 1 802 715 |
| Jan 14, 2019 | $4.32 | $4.32 | $3.96 | $4.02 | 1 543 834 |
| Jan 11, 2019 | $4.74 | $4.95 | $4.11 | $4.37 | 6 798 463 |
