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 |
| Jul 19, 2016 | $6.70 | $6.76 | $6.36 | $6.47 | 446 300 |
| Jul 18, 2016 | $6.76 | $6.84 | $6.67 | $6.70 | 301 500 |
| Jul 15, 2016 | $6.80 | $6.89 | $6.68 | $6.74 | 273 400 |
| Jul 14, 2016 | $6.98 | $6.98 | $6.71 | $6.79 | 215 700 |
| Jul 13, 2016 | $7.12 | $7.15 | $6.81 | $6.91 | 278 300 |
| Jul 12, 2016 | $6.98 | $7.13 | $6.87 | $7.03 | 237 600 |
| Jul 11, 2016 | $7.06 | $7.08 | $6.87 | $6.89 | 246 900 |
| Jul 08, 2016 | $6.73 | $7.05 | $6.70 | $7.00 | 422 700 |
| Jul 07, 2016 | $6.62 | $6.80 | $6.43 | $6.69 | 323 200 |
| Jul 06, 2016 | $6.41 | $6.70 | $6.37 | $6.58 | 430 700 |
| Jul 05, 2016 | $6.41 | $6.56 | $6.29 | $6.45 | 255 100 |
| Jul 01, 2016 | $6.33 | $6.71 | $6.29 | $6.46 | 398 400 |
| Jun 30, 2016 | $6.50 | $6.61 | $6.18 | $6.32 | 582 800 |
| Jun 29, 2016 | $6.16 | $6.52 | $6.02 | $6.49 | 514 600 |
| Jun 28, 2016 | $5.96 | $6.26 | $5.95 | $6.07 | 544 700 |
| Jun 27, 2016 | $5.98 | $6.12 | $5.76 | $5.86 | 657 000 |
| Jun 24, 2016 | $6.00 | $6.13 | $5.75 | $6.12 | 1 255 000 |
| Jun 23, 2016 | $6.06 | $6.28 | $5.93 | $6.24 | 619 900 |
| Jun 22, 2016 | $6.15 | $6.30 | $5.93 | $5.97 | 407 800 |
| Jun 21, 2016 | $6.16 | $6.18 | $5.88 | $6.13 | 391 600 |
| Jun 20, 2016 | $6.10 | $6.39 | $5.92 | $6.14 | 302 300 |
| Jun 17, 2016 | $6.40 | $6.48 | $5.98 | $6.01 | 538 600 |
| Jun 16, 2016 | $6.50 | $6.59 | $6.06 | $6.44 | 503 938 |
| Jun 15, 2016 | $6.52 | $6.91 | $6.48 | $6.56 | 318 850 |
| Jun 14, 2016 | $6.50 | $6.72 | $6.23 | $6.46 | 392 119 |
