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 |
| Aug 23, 2016 | $9.25 | $9.55 | $9.14 | $9.41 | 689 400 |
| Aug 22, 2016 | $9.16 | $9.29 | $8.96 | $9.25 | 777 400 |
| Aug 19, 2016 | $9.13 | $9.25 | $8.81 | $9.11 | 1 125 000 |
| Aug 18, 2016 | $8.91 | $9.22 | $8.79 | $9.05 | 909 000 |
| Aug 17, 2016 | $8.99 | $9.06 | $8.68 | $8.96 | 847 900 |
| Aug 16, 2016 | $9.75 | $9.75 | $8.96 | $8.98 | 2 093 300 |
| Aug 15, 2016 | $9.52 | $9.65 | $9.30 | $9.41 | 791 200 |
| Aug 12, 2016 | $8.99 | $9.65 | $8.99 | $9.49 | 1 161 600 |
| Aug 11, 2016 | $9.37 | $9.39 | $8.93 | $8.96 | 1 759 000 |
| Aug 10, 2016 | $9.27 | $9.45 | $9.13 | $9.30 | 1 104 200 |
| Aug 09, 2016 | $8.50 | $9.49 | $8.50 | $9.22 | 1 682 100 |
| Aug 08, 2016 | $8.54 | $8.65 | $8.42 | $8.55 | 1 047 100 |
| Aug 05, 2016 | $8.70 | $8.94 | $8.33 | $8.46 | 2 037 700 |
| Aug 04, 2016 | $8.15 | $8.20 | $7.79 | $7.97 | 1 013 900 |
| Aug 03, 2016 | $7.70 | $8.50 | $7.57 | $8.00 | 1 506 100 |
| Aug 02, 2016 | $7.44 | $7.74 | $7.43 | $7.62 | 578 700 |
| Aug 01, 2016 | $7.61 | $7.72 | $7.36 | $7.50 | 544 100 |
| Jul 29, 2016 | $7.33 | $7.72 | $7.20 | $7.59 | 909 200 |
| Jul 28, 2016 | $6.81 | $7.37 | $6.79 | $7.34 | 608 500 |
| Jul 27, 2016 | $6.50 | $6.85 | $6.46 | $6.85 | 688 200 |
| Jul 26, 2016 | $6.44 | $6.54 | $6.35 | $6.48 | 421 200 |
| Jul 25, 2016 | $6.54 | $6.57 | $6.35 | $6.45 | 341 200 |
| Jul 22, 2016 | $6.55 | $6.59 | $6.34 | $6.52 | 376 700 |
| Jul 21, 2016 | $6.75 | $6.82 | $6.51 | $6.57 | 349 700 |
| Jul 20, 2016 | $6.49 | $6.85 | $6.40 | $6.76 | 524 700 |
