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 |
| Aug 16, 2018 | $5.00 | $5.31 | $4.97 | $5.25 | 424 734 |
| Aug 15, 2018 | $5.11 | $5.14 | $4.91 | $4.98 | 537 332 |
| Aug 14, 2018 | $5.15 | $5.20 | $5.04 | $5.14 | 333 547 |
| Aug 13, 2018 | $5.10 | $5.16 | $5.03 | $5.14 | 251 030 |
| Aug 10, 2018 | $5.04 | $5.15 | $4.96 | $5.14 | 212 209 |
| Aug 09, 2018 | $5.01 | $5.13 | $4.90 | $5.07 | 249 793 |
| Aug 08, 2018 | $5.00 | $5.15 | $4.85 | $5.02 | 314 294 |
| Aug 07, 2018 | $4.88 | $5.10 | $4.85 | $5.00 | 479 401 |
| Aug 06, 2018 | $4.63 | $4.81 | $4.48 | $4.81 | 469 385 |
| Aug 03, 2018 | $4.39 | $4.63 | $4.04 | $4.62 | 939 037 |
| Aug 02, 2018 | $4.61 | $4.62 | $4.42 | $4.49 | 202 222 |
| Aug 01, 2018 | $4.54 | $4.60 | $4.46 | $4.59 | 182 877 |
| Jul 31, 2018 | $4.46 | $4.66 | $4.46 | $4.54 | 282 471 |
| Jul 30, 2018 | $4.35 | $4.45 | $4.29 | $4.44 | 166 376 |
| Jul 27, 2018 | $4.41 | $4.47 | $4.34 | $4.36 | 180 474 |
| Jul 26, 2018 | $4.41 | $4.51 | $4.38 | $4.41 | 115 348 |
| Jul 25, 2018 | $4.39 | $4.46 | $4.32 | $4.42 | 166 161 |
| Jul 24, 2018 | $4.40 | $4.47 | $4.32 | $4.39 | 109 811 |
| Jul 23, 2018 | $4.48 | $4.49 | $4.33 | $4.38 | 159 415 |
| Jul 20, 2018 | $4.52 | $4.56 | $4.46 | $4.48 | 99 260 |
| Jul 19, 2018 | $4.43 | $4.60 | $4.43 | $4.52 | 138 757 |
| Jul 18, 2018 | $4.43 | $4.47 | $4.38 | $4.44 | 107 073 |
| Jul 17, 2018 | $4.50 | $4.57 | $4.40 | $4.42 | 183 057 |
| Jul 16, 2018 | $4.40 | $4.57 | $4.26 | $4.49 | 374 462 |
| Jul 13, 2018 | $4.48 | $4.52 | $4.40 | $4.41 | 98 959 |
