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 |
| Sep 21, 2018 | $6.07 | $6.25 | $5.95 | $5.96 | 813 486 |
| Sep 20, 2018 | $5.91 | $6.16 | $5.75 | $6.09 | 801 213 |
| Sep 19, 2018 | $5.47 | $5.94 | $5.47 | $5.84 | 324 082 |
| Sep 18, 2018 | $5.34 | $5.49 | $5.29 | $5.45 | 136 107 |
| Sep 17, 2018 | $5.32 | $5.39 | $5.26 | $5.34 | 195 379 |
| Sep 14, 2018 | $5.36 | $5.44 | $5.33 | $5.34 | 138 179 |
| Sep 13, 2018 | $5.31 | $5.42 | $5.26 | $5.37 | 222 973 |
| Sep 12, 2018 | $5.26 | $5.34 | $5.21 | $5.30 | 332 601 |
| Sep 11, 2018 | $5.16 | $5.41 | $5.16 | $5.27 | 349 854 |
| Sep 10, 2018 | $5.23 | $5.29 | $5.10 | $5.16 | 224 695 |
| Sep 07, 2018 | $5.22 | $5.33 | $5.21 | $5.24 | 116 689 |
| Sep 06, 2018 | $5.30 | $5.33 | $5.21 | $5.25 | 197 209 |
| Sep 05, 2018 | $5.31 | $5.39 | $5.23 | $5.31 | 143 063 |
| Sep 04, 2018 | $5.27 | $5.34 | $5.20 | $5.33 | 142 408 |
| Aug 31, 2018 | $5.31 | $5.38 | $5.25 | $5.30 | 226 832 |
| Aug 30, 2018 | $5.23 | $5.42 | $5.22 | $5.30 | 252 230 |
| Aug 29, 2018 | $5.28 | $5.35 | $5.15 | $5.25 | 140 725 |
| Aug 28, 2018 | $5.19 | $5.33 | $5.11 | $5.27 | 130 167 |
| Aug 27, 2018 | $5.35 | $5.40 | $5.17 | $5.21 | 185 371 |
| Aug 24, 2018 | $5.19 | $5.37 | $5.18 | $5.32 | 177 694 |
| Aug 23, 2018 | $5.52 | $5.52 | $5.13 | $5.18 | 193 391 |
| Aug 22, 2018 | $5.23 | $5.39 | $5.17 | $5.36 | 280 996 |
| Aug 21, 2018 | $5.12 | $5.26 | $5.02 | $5.23 | 254 279 |
| Aug 20, 2018 | $5.10 | $5.23 | $5.02 | $5.11 | 154 513 |
| Aug 17, 2018 | $5.24 | $5.26 | $4.95 | $5.07 | 267 043 |
