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 |
| Apr 01, 2016 | $5.40 | $6.18 | $5.33 | $6.14 | 1 105 202 |
| Mar 31, 2016 | $5.21 | $6.02 | $5.21 | $5.52 | 1 613 504 |
| Mar 30, 2016 | $5.40 | $5.48 | $5.13 | $5.33 | 357 393 |
| Mar 29, 2016 | $4.99 | $5.38 | $4.85 | $5.31 | 583 000 |
| Mar 28, 2016 | $5.25 | $5.34 | $4.96 | $5.03 | 721 300 |
| Mar 24, 2016 | $5.04 | $5.28 | $4.76 | $5.15 | 844 100 |
| Mar 23, 2016 | $5.01 | $5.28 | $4.88 | $5.10 | 1 594 200 |
| Mar 22, 2016 | $5.48 | $5.58 | $4.74 | $4.86 | 2 762 900 |
| Mar 21, 2016 | $4.45 | $6.17 | $4.43 | $5.19 | 2 876 700 |
| Mar 18, 2016 | $4.36 | $4.59 | $4.16 | $4.51 | 693 000 |
| Mar 17, 2016 | $4.19 | $4.30 | $4.01 | $4.26 | 569 500 |
| Mar 16, 2016 | $4.16 | $4.40 | $4.00 | $4.18 | 472 700 |
| Mar 15, 2016 | $4.30 | $4.55 | $3.90 | $4.17 | 1 038 400 |
| Mar 14, 2016 | $4.27 | $4.69 | $4.17 | $4.60 | 655 100 |
| Mar 11, 2016 | $3.91 | $4.45 | $3.88 | $4.30 | 653 600 |
| Mar 10, 2016 | $3.93 | $4.04 | $3.72 | $3.84 | 318 500 |
| Mar 09, 2016 | $4.30 | $4.41 | $3.81 | $3.93 | 723 500 |
| Mar 08, 2016 | $4.52 | $4.90 | $4.22 | $4.27 | 1 139 800 |
| Mar 07, 2016 | $4.04 | $4.83 | $4.00 | $4.60 | 1 217 800 |
| Mar 04, 2016 | $3.98 | $4.50 | $3.97 | $4.04 | 680 800 |
| Mar 03, 2016 | $3.63 | $3.98 | $3.61 | $3.96 | 713 600 |
| Mar 02, 2016 | $3.33 | $3.64 | $3.25 | $3.60 | 449 700 |
| Mar 01, 2016 | $3.33 | $3.40 | $3.15 | $3.34 | 311 100 |
| Feb 29, 2016 | $3.40 | $3.43 | $3.25 | $3.27 | 318 100 |
| Feb 26, 2016 | $3.38 | $3.50 | $3.32 | $3.35 | 241 800 |
