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 |
| May 06, 2016 | $5.47 | $5.85 | $5.16 | $5.41 | 917 934 |
| May 05, 2016 | $5.69 | $5.92 | $5.61 | $5.68 | 501 124 |
| May 04, 2016 | $5.85 | $6.11 | $5.54 | $5.67 | 664 586 |
| May 03, 2016 | $6.09 | $6.19 | $5.95 | $5.97 | 492 313 |
| May 02, 2016 | $6.05 | $6.18 | $5.68 | $6.15 | 949 515 |
| Apr 29, 2016 | $6.32 | $6.53 | $5.86 | $6.01 | 1 055 605 |
| Apr 28, 2016 | $6.57 | $6.85 | $6.33 | $6.36 | 693 752 |
| Apr 27, 2016 | $6.99 | $7.07 | $6.38 | $6.61 | 1 130 751 |
| Apr 26, 2016 | $7.68 | $7.75 | $6.84 | $7.00 | 4 343 138 |
| Apr 25, 2016 | $7.20 | $7.32 | $6.80 | $6.91 | 744 316 |
| Apr 22, 2016 | $6.79 | $7.28 | $6.75 | $7.22 | 580 598 |
| Apr 21, 2016 | $6.71 | $6.88 | $6.61 | $6.79 | 385 418 |
| Apr 20, 2016 | $6.81 | $7.01 | $6.61 | $6.70 | 441 397 |
| Apr 19, 2016 | $6.78 | $6.92 | $6.58 | $6.76 | 491 176 |
| Apr 18, 2016 | $6.50 | $6.84 | $6.44 | $6.74 | 365 935 |
| Apr 15, 2016 | $6.42 | $6.72 | $6.36 | $6.57 | 304 171 |
| Apr 14, 2016 | $6.60 | $6.63 | $6.32 | $6.42 | 299 863 |
| Apr 13, 2016 | $6.48 | $6.62 | $6.27 | $6.55 | 457 192 |
| Apr 12, 2016 | $6.46 | $6.82 | $6.36 | $6.42 | 624 001 |
| Apr 11, 2016 | $6.40 | $6.63 | $6.27 | $6.45 | 578 511 |
| Apr 08, 2016 | $6.93 | $6.99 | $6.20 | $6.34 | 1 191 312 |
| Apr 07, 2016 | $7.21 | $7.75 | $6.60 | $6.82 | 1 078 278 |
| Apr 06, 2016 | $6.70 | $7.52 | $6.70 | $7.23 | 1 445 253 |
| Apr 05, 2016 | $6.40 | $7.06 | $6.25 | $6.66 | 1 104 585 |
| Apr 04, 2016 | $6.20 | $6.93 | $6.10 | $6.52 | 1 513 431 |
