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 12, 2018 | $4.49 | $4.55 | $4.43 | $4.48 | 147 252 |
| Jul 11, 2018 | $4.55 | $4.69 | $4.45 | $4.46 | 194 983 |
| Jul 10, 2018 | $4.49 | $4.60 | $4.38 | $4.57 | 301 502 |
| Jul 09, 2018 | $4.49 | $4.53 | $4.37 | $4.49 | 190 605 |
| Jul 06, 2018 | $4.40 | $4.56 | $4.38 | $4.49 | 311 117 |
| Jul 05, 2018 | $4.25 | $4.41 | $4.18 | $4.41 | 307 198 |
| Jul 03, 2018 | $4.25 | $4.38 | $4.19 | $4.22 | 178 715 |
| Jul 02, 2018 | $4.26 | $4.33 | $4.21 | $4.24 | 126 000 |
| Jun 29, 2018 | $4.23 | $4.33 | $4.20 | $4.25 | 285 691 |
| Jun 28, 2018 | $4.17 | $4.26 | $4.05 | $4.20 | 276 275 |
| Jun 27, 2018 | $4.35 | $4.42 | $4.15 | $4.21 | 349 246 |
| Jun 26, 2018 | $4.43 | $4.50 | $4.30 | $4.39 | 275 238 |
| Jun 25, 2018 | $4.59 | $4.66 | $4.42 | $4.44 | 374 258 |
| Jun 22, 2018 | $4.54 | $4.66 | $4.42 | $4.61 | 1 360 224 |
| Jun 21, 2018 | $4.95 | $4.96 | $4.50 | $4.53 | 568 595 |
| Jun 20, 2018 | $4.80 | $5.09 | $4.73 | $4.94 | 448 836 |
| Jun 19, 2018 | $4.87 | $4.89 | $4.66 | $4.77 | 397 164 |
| Jun 18, 2018 | $4.96 | $4.96 | $4.79 | $4.89 | 274 912 |
| Jun 15, 2018 | $4.92 | $4.96 | $4.86 | $4.95 | 428 386 |
| Jun 14, 2018 | $5.06 | $5.10 | $4.92 | $4.95 | 327 946 |
| Jun 13, 2018 | $5.12 | $5.19 | $5.00 | $5.06 | 264 174 |
| Jun 12, 2018 | $5.04 | $5.16 | $5.03 | $5.11 | 487 635 |
| Jun 11, 2018 | $5.01 | $5.16 | $4.97 | $5.05 | 310 839 |
| Jun 08, 2018 | $5.04 | $5.12 | $4.98 | $5.04 | 262 477 |
| Jun 07, 2018 | $5.07 | $5.11 | $4.99 | $5.06 | 161 280 |
