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 |
| Feb 22, 2017 | $6.52 | $6.55 | $6.42 | $6.50 | 318 147 |
| Feb 21, 2017 | $6.57 | $6.60 | $6.31 | $6.53 | 657 314 |
| Feb 17, 2017 | $6.43 | $6.52 | $6.27 | $6.34 | 398 426 |
| Feb 16, 2017 | $6.49 | $6.53 | $6.27 | $6.45 | 407 355 |
| Feb 15, 2017 | $6.55 | $6.55 | $6.36 | $6.50 | 546 576 |
| Feb 14, 2017 | $6.40 | $6.56 | $6.27 | $6.54 | 481 791 |
| Feb 13, 2017 | $6.65 | $6.72 | $6.27 | $6.36 | 736 461 |
| Feb 10, 2017 | $6.26 | $6.74 | $6.25 | $6.60 | 984 383 |
| Feb 09, 2017 | $6.35 | $6.47 | $6.16 | $6.27 | 656 112 |
| Feb 08, 2017 | $6.15 | $6.43 | $6.04 | $6.33 | 1 232 452 |
| Feb 07, 2017 | $6.58 | $6.59 | $6.06 | $6.14 | 2 054 247 |
| Feb 06, 2017 | $7.23 | $7.24 | $6.34 | $6.59 | 3 625 657 |
| Feb 03, 2017 | $7.98 | $8.04 | $7.85 | $8.03 | 219 020 |
| Feb 02, 2017 | $8.00 | $8.04 | $7.85 | $7.90 | 227 783 |
| Feb 01, 2017 | $8.06 | $8.08 | $7.89 | $8.00 | 321 525 |
| Jan 31, 2017 | $7.55 | $8.03 | $7.41 | $7.99 | 351 464 |
| Jan 30, 2017 | $7.80 | $7.81 | $7.56 | $7.57 | 213 540 |
| Jan 27, 2017 | $7.86 | $7.96 | $7.63 | $7.88 | 216 691 |
| Jan 26, 2017 | $7.91 | $8.08 | $7.74 | $7.82 | 215 175 |
| Jan 25, 2017 | $7.86 | $8.12 | $7.71 | $7.92 | 467 756 |
| Jan 24, 2017 | $7.63 | $7.67 | $7.35 | $7.61 | 223 654 |
| Jan 23, 2017 | $7.62 | $7.74 | $7.51 | $7.61 | 116 013 |
| Jan 20, 2017 | $7.50 | $7.76 | $7.50 | $7.62 | 153 969 |
| Jan 19, 2017 | $7.77 | $7.83 | $7.44 | $7.54 | 294 636 |
| Jan 18, 2017 | $7.75 | $7.80 | $7.62 | $7.79 | 234 576 |
