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 10, 2019 | $6.08 | $6.09 | $5.95 | $5.95 | 349 893 |
| Jan 09, 2019 | $6.32 | $6.45 | $6.08 | $6.09 | 459 222 |
| Jan 08, 2019 | $6.59 | $6.66 | $6.29 | $6.32 | 1 039 263 |
| Jan 07, 2019 | $6.73 | $6.77 | $6.42 | $6.55 | 436 804 |
| Jan 04, 2019 | $6.24 | $6.64 | $6.13 | $6.50 | 701 298 |
| Jan 03, 2019 | $6.22 | $6.42 | $6.16 | $6.18 | 284 906 |
| Jan 02, 2019 | $6.07 | $6.24 | $5.97 | $6.23 | 569 064 |
| Dec 31, 2018 | $5.97 | $6.19 | $5.90 | $6.13 | 451 789 |
| Dec 28, 2018 | $5.85 | $6.05 | $5.75 | $5.90 | 286 273 |
| Dec 27, 2018 | $5.60 | $5.85 | $5.60 | $5.84 | 229 289 |
| Dec 26, 2018 | $5.59 | $5.70 | $5.42 | $5.68 | 315 012 |
| Dec 24, 2018 | $5.55 | $5.78 | $5.55 | $5.56 | 199 008 |
| Dec 21, 2018 | $5.69 | $5.78 | $5.59 | $5.65 | 697 225 |
| Dec 20, 2018 | $5.82 | $5.85 | $5.56 | $5.70 | 451 614 |
| Dec 19, 2018 | $5.86 | $6.18 | $5.79 | $5.81 | 443 377 |
| Dec 18, 2018 | $5.97 | $6.06 | $5.73 | $5.80 | 333 433 |
| Dec 17, 2018 | $6.10 | $6.10 | $5.81 | $5.97 | 499 607 |
| Dec 14, 2018 | $6.18 | $6.33 | $6.11 | $6.15 | 255 378 |
| Dec 13, 2018 | $6.38 | $6.41 | $6.19 | $6.19 | 222 447 |
| Dec 12, 2018 | $6.35 | $6.52 | $6.35 | $6.38 | 194 448 |
| Dec 11, 2018 | $6.39 | $6.44 | $6.30 | $6.31 | 199 115 |
| Dec 10, 2018 | $6.43 | $6.43 | $6.19 | $6.32 | 272 099 |
| Dec 07, 2018 | $6.43 | $6.54 | $6.32 | $6.42 | 251 581 |
| Dec 06, 2018 | $6.34 | $6.41 | $6.19 | $6.39 | 431 386 |
| Dec 04, 2018 | $6.55 | $6.57 | $6.31 | $6.37 | 351 538 |
