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 |
| Mar 29, 2017 | $5.17 | $5.38 | $5.10 | $5.31 | 419 717 |
| Mar 28, 2017 | $5.07 | $5.19 | $5.01 | $5.17 | 389 572 |
| Mar 27, 2017 | $5.00 | $5.17 | $4.97 | $5.10 | 309 777 |
| Mar 24, 2017 | $5.14 | $5.22 | $4.99 | $5.05 | 509 630 |
| Mar 23, 2017 | $5.25 | $5.30 | $5.13 | $5.14 | 355 897 |
| Mar 22, 2017 | $5.10 | $5.22 | $4.99 | $5.21 | 396 038 |
| Mar 21, 2017 | $5.33 | $5.35 | $5.07 | $5.07 | 469 236 |
| Mar 20, 2017 | $5.24 | $5.37 | $5.16 | $5.32 | 347 266 |
| Mar 17, 2017 | $5.35 | $5.35 | $5.13 | $5.24 | 788 394 |
| Mar 16, 2017 | $5.40 | $5.43 | $5.26 | $5.38 | 736 465 |
| Mar 15, 2017 | $5.40 | $5.63 | $5.31 | $5.41 | 1 343 431 |
| Mar 14, 2017 | $6.39 | $6.41 | $5.22 | $5.32 | 3 351 306 |
| Mar 13, 2017 | $6.82 | $7.05 | $6.82 | $6.95 | 389 929 |
| Mar 10, 2017 | $6.85 | $6.89 | $6.67 | $6.82 | 295 980 |
| Mar 09, 2017 | $6.53 | $6.89 | $6.53 | $6.78 | 398 449 |
| Mar 08, 2017 | $6.53 | $6.74 | $6.47 | $6.51 | 299 422 |
| Mar 07, 2017 | $6.60 | $6.67 | $6.50 | $6.51 | 313 280 |
| Mar 06, 2017 | $6.78 | $7.02 | $6.58 | $6.69 | 589 221 |
| Mar 03, 2017 | $6.90 | $7.10 | $6.75 | $6.86 | 311 791 |
| Mar 02, 2017 | $6.76 | $7.20 | $6.67 | $6.90 | 566 443 |
| Mar 01, 2017 | $6.73 | $6.84 | $6.65 | $6.78 | 333 882 |
| Feb 28, 2017 | $6.82 | $6.89 | $6.59 | $6.61 | 333 798 |
| Feb 27, 2017 | $6.55 | $6.90 | $6.52 | $6.85 | 586 398 |
| Feb 24, 2017 | $6.52 | $6.60 | $6.47 | $6.55 | 263 445 |
| Feb 23, 2017 | $6.54 | $6.59 | $6.41 | $6.59 | 353 721 |
