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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 04, 2017 | $5.90 | $6.40 | $5.70 | $6.34 | 528 465 |
| May 03, 2017 | $6.35 | $6.37 | $6.14 | $6.22 | 203 647 |
| May 02, 2017 | $6.26 | $6.50 | $6.22 | $6.35 | 311 542 |
| May 01, 2017 | $6.21 | $6.32 | $6.03 | $6.27 | 220 016 |
| Apr 28, 2017 | $6.30 | $6.37 | $6.18 | $6.20 | 209 701 |
| Apr 27, 2017 | $6.40 | $6.50 | $6.18 | $6.30 | 386 007 |
| Apr 26, 2017 | $6.20 | $6.60 | $6.12 | $6.40 | 675 926 |
| Apr 25, 2017 | $6.14 | $6.27 | $6.02 | $6.04 | 424 592 |
| Apr 24, 2017 | $6.25 | $6.31 | $6.08 | $6.11 | 388 646 |
| Apr 21, 2017 | $5.87 | $6.30 | $5.87 | $6.16 | 443 921 |
| Apr 20, 2017 | $5.88 | $5.94 | $5.75 | $5.87 | 297 605 |
| Apr 19, 2017 | $5.66 | $5.98 | $5.62 | $5.80 | 565 288 |
| Apr 18, 2017 | $5.51 | $5.67 | $5.43 | $5.66 | 274 261 |
| Apr 17, 2017 | $5.59 | $5.70 | $5.47 | $5.55 | 296 558 |
| Apr 13, 2017 | $5.30 | $5.64 | $5.30 | $5.56 | 397 118 |
| Apr 12, 2017 | $5.35 | $5.41 | $5.26 | $5.33 | 230 430 |
| Apr 11, 2017 | $5.28 | $5.43 | $5.25 | $5.36 | 239 827 |
| Apr 10, 2017 | $5.40 | $5.64 | $5.27 | $5.27 | 421 144 |
| Apr 07, 2017 | $5.19 | $5.41 | $5.18 | $5.39 | 325 040 |
| Apr 06, 2017 | $5.17 | $5.24 | $5.02 | $5.22 | 315 499 |
| Apr 05, 2017 | $5.23 | $5.29 | $5.09 | $5.15 | 324 038 |
| Apr 04, 2017 | $5.18 | $5.31 | $5.17 | $5.22 | 301 338 |
| Apr 03, 2017 | $5.31 | $5.34 | $5.12 | $5.19 | 270 937 |
| Mar 31, 2017 | $5.30 | $5.40 | $5.21 | $5.30 | 381 773 |
| Mar 30, 2017 | $5.32 | $5.33 | $5.22 | $5.32 | 342 951 |
