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 |
| Nov 02, 2016 | $8.08 | $8.09 | $7.84 | $7.88 | 365 200 |
| Nov 01, 2016 | $8.10 | $8.28 | $7.88 | $8.06 | 457 100 |
| Oct 31, 2016 | $8.31 | $8.39 | $7.96 | $8.10 | 404 100 |
| Oct 28, 2016 | $8.44 | $8.60 | $8.26 | $8.27 | 250 600 |
| Oct 27, 2016 | $8.85 | $8.92 | $8.38 | $8.49 | 349 800 |
| Oct 26, 2016 | $8.78 | $8.87 | $8.69 | $8.82 | 318 500 |
| Oct 25, 2016 | $8.82 | $8.90 | $8.66 | $8.82 | 264 000 |
| Oct 24, 2016 | $8.91 | $8.99 | $8.76 | $8.86 | 313 100 |
| Oct 21, 2016 | $9.08 | $9.15 | $8.82 | $8.89 | 303 000 |
| Oct 20, 2016 | $8.75 | $9.23 | $8.75 | $9.10 | 490 000 |
| Oct 19, 2016 | $8.93 | $9.02 | $8.56 | $8.77 | 411 800 |
| Oct 18, 2016 | $8.71 | $9.01 | $8.66 | $8.91 | 401 300 |
| Oct 17, 2016 | $8.45 | $8.70 | $8.26 | $8.61 | 580 900 |
| Oct 14, 2016 | $9.11 | $9.14 | $8.53 | $8.53 | 838 000 |
| Oct 13, 2016 | $8.94 | $9.16 | $8.92 | $9.03 | 575 500 |
| Oct 12, 2016 | $9.37 | $9.51 | $9.01 | $9.09 | 570 200 |
| Oct 11, 2016 | $9.61 | $9.68 | $9.12 | $9.40 | 528 000 |
| Oct 10, 2016 | $9.44 | $9.90 | $9.44 | $9.70 | 403 500 |
| Oct 07, 2016 | $9.65 | $9.74 | $9.10 | $9.36 | 650 900 |
| Oct 06, 2016 | $10.07 | $10.08 | $9.47 | $9.66 | 868 000 |
| Oct 05, 2016 | $10.39 | $10.50 | $9.82 | $10.04 | 1 006 000 |
| Oct 04, 2016 | $10.43 | $10.58 | $10.11 | $10.30 | 1 075 700 |
| Oct 03, 2016 | $9.36 | $10.73 | $9.31 | $10.39 | 2 669 500 |
| Sep 30, 2016 | $9.00 | $9.39 | $8.90 | $9.36 | 843 000 |
| Sep 29, 2016 | $9.35 | $9.40 | $8.90 | $8.91 | 670 800 |
