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 |
| Jun 13, 2016 | $6.61 | $6.99 | $6.52 | $6.52 | 356 811 |
| Jun 10, 2016 | $7.02 | $7.02 | $6.60 | $6.70 | 475 254 |
| Jun 09, 2016 | $7.38 | $7.45 | $7.06 | $7.10 | 425 937 |
| Jun 08, 2016 | $7.30 | $7.50 | $7.19 | $7.40 | 370 660 |
| Jun 07, 2016 | $7.35 | $7.45 | $7.26 | $7.30 | 300 230 |
| Jun 06, 2016 | $7.40 | $7.50 | $7.16 | $7.46 | 374 896 |
| Jun 03, 2016 | $7.58 | $7.58 | $7.21 | $7.39 | 551 150 |
| Jun 02, 2016 | $7.17 | $7.66 | $7.07 | $7.56 | 822 413 |
| Jun 01, 2016 | $7.12 | $7.30 | $6.88 | $7.20 | 568 520 |
| May 31, 2016 | $7.00 | $7.35 | $7.00 | $7.13 | 1 340 903 |
| May 27, 2016 | $6.26 | $6.89 | $6.21 | $6.83 | 938 004 |
| May 26, 2016 | $6.34 | $6.35 | $6.12 | $6.21 | 372 319 |
| May 25, 2016 | $6.45 | $6.53 | $6.23 | $6.31 | 764 364 |
| May 24, 2016 | $6.30 | $6.50 | $6.13 | $6.38 | 370 756 |
| May 23, 2016 | $6.23 | $6.40 | $6.20 | $6.26 | 413 542 |
| May 20, 2016 | $5.94 | $6.26 | $5.88 | $6.16 | 573 731 |
| May 19, 2016 | $6.12 | $6.15 | $5.70 | $5.91 | 618 232 |
| May 18, 2016 | $6.29 | $6.56 | $6.05 | $6.17 | 1 282 020 |
| May 17, 2016 | $6.07 | $6.33 | $5.99 | $6.05 | 545 382 |
| May 16, 2016 | $5.74 | $6.12 | $5.65 | $6.09 | 481 156 |
| May 13, 2016 | $5.50 | $5.79 | $5.46 | $5.66 | 358 547 |
| May 12, 2016 | $6.12 | $6.18 | $5.47 | $5.49 | 657 858 |
| May 11, 2016 | $5.61 | $6.45 | $5.61 | $6.09 | 1 181 066 |
| May 10, 2016 | $5.56 | $5.82 | $5.50 | $5.81 | 787 573 |
| May 09, 2016 | $5.32 | $5.63 | $5.32 | $5.52 | 443 841 |
