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 05, 2019 | $4.85 | $4.90 | $4.82 | $4.85 | 257 864 |
| Jun 04, 2019 | $4.74 | $4.87 | $4.74 | $4.85 | 292 419 |
| Jun 03, 2019 | $4.64 | $4.72 | $4.63 | $4.72 | 615 089 |
| May 31, 2019 | $4.62 | $4.66 | $4.59 | $4.63 | 216 631 |
| May 30, 2019 | $4.68 | $4.73 | $4.63 | $4.65 | 427 349 |
| May 29, 2019 | $4.71 | $4.71 | $4.62 | $4.68 | 432 781 |
| May 28, 2019 | $4.76 | $4.79 | $4.71 | $4.72 | 296 273 |
| May 24, 2019 | $4.82 | $4.82 | $4.71 | $4.76 | 231 493 |
| May 23, 2019 | $4.79 | $4.83 | $4.74 | $4.80 | 460 727 |
| May 22, 2019 | $4.85 | $4.86 | $4.74 | $4.81 | 409 980 |
| May 21, 2019 | $4.87 | $4.90 | $4.83 | $4.86 | 346 724 |
| May 20, 2019 | $4.81 | $4.90 | $4.81 | $4.85 | 407 295 |
| May 17, 2019 | $4.74 | $4.94 | $4.74 | $4.88 | 454 108 |
| May 16, 2019 | $4.86 | $4.95 | $4.86 | $4.86 | 1 363 527 |
| May 15, 2019 | $4.77 | $4.87 | $4.72 | $4.85 | 422 168 |
| May 14, 2019 | $4.80 | $4.88 | $4.76 | $4.81 | 348 251 |
| May 13, 2019 | $4.84 | $4.85 | $4.71 | $4.76 | 342 942 |
| May 10, 2019 | $4.84 | $4.94 | $4.80 | $4.91 | 1 045 688 |
| May 09, 2019 | $4.69 | $5.04 | $4.68 | $4.87 | 2 154 902 |
| May 08, 2019 | $4.66 | $4.68 | $4.61 | $4.65 | 456 517 |
| May 07, 2019 | $4.71 | $4.75 | $4.59 | $4.66 | 1 603 619 |
| May 06, 2019 | $4.70 | $4.75 | $4.69 | $4.74 | 496 730 |
| May 03, 2019 | $4.69 | $4.76 | $4.65 | $4.75 | 1 472 122 |
| May 02, 2019 | $4.68 | $4.68 | $4.55 | $4.64 | 1 212 621 |
| May 01, 2019 | $4.70 | $4.72 | $4.67 | $4.69 | 2 306 695 |
