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 |
| Sep 28, 2016 | $9.08 | $9.48 | $9.04 | $9.39 | 732 000 |
| Sep 27, 2016 | $8.94 | $9.21 | $8.92 | $9.10 | 618 400 |
| Sep 26, 2016 | $9.28 | $9.33 | $8.90 | $8.93 | 601 100 |
| Sep 23, 2016 | $9.40 | $9.71 | $9.22 | $9.28 | 763 400 |
| Sep 22, 2016 | $9.22 | $9.49 | $9.13 | $9.41 | 827 000 |
| Sep 21, 2016 | $9.14 | $9.22 | $8.83 | $9.13 | 542 900 |
| Sep 20, 2016 | $9.21 | $9.33 | $9.07 | $9.12 | 325 900 |
| Sep 19, 2016 | $9.24 | $9.42 | $9.07 | $9.17 | 433 000 |
| Sep 16, 2016 | $9.08 | $9.35 | $9.07 | $9.19 | 512 800 |
| Sep 15, 2016 | $8.94 | $9.16 | $8.89 | $9.16 | 588 700 |
| Sep 14, 2016 | $8.87 | $9.10 | $8.81 | $8.99 | 561 200 |
| Sep 13, 2016 | $9.15 | $9.20 | $8.67 | $8.80 | 657 600 |
| Sep 12, 2016 | $8.91 | $9.22 | $8.60 | $9.21 | 702 700 |
| Sep 09, 2016 | $9.79 | $9.86 | $9.10 | $9.13 | 753 700 |
| Sep 08, 2016 | $9.27 | $9.90 | $9.22 | $9.80 | 1 122 200 |
| Sep 07, 2016 | $9.33 | $9.33 | $9.04 | $9.28 | 770 700 |
| Sep 06, 2016 | $9.00 | $9.25 | $8.96 | $9.25 | 680 900 |
| Sep 02, 2016 | $9.04 | $9.04 | $8.71 | $8.81 | 377 800 |
| Sep 01, 2016 | $8.92 | $9.03 | $8.73 | $8.92 | 503 500 |
| Aug 31, 2016 | $9.17 | $9.19 | $8.62 | $8.87 | 808 300 |
| Aug 30, 2016 | $9.40 | $9.44 | $9.14 | $9.23 | 630 100 |
| Aug 29, 2016 | $9.08 | $9.43 | $9.01 | $9.36 | 845 400 |
| Aug 26, 2016 | $9.09 | $9.19 | $8.90 | $9.07 | 602 900 |
| Aug 25, 2016 | $9.00 | $9.28 | $8.94 | $9.04 | 861 600 |
| Aug 24, 2016 | $9.41 | $9.44 | $8.94 | $9.07 | 1 157 900 |
