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 30, 2019 | $4.74 | $4.79 | $4.67 | $4.70 | 2 413 251 |
| Apr 29, 2019 | $4.75 | $4.83 | $4.73 | $4.76 | 5 172 061 |
| Apr 26, 2019 | $4.67 | $4.82 | $4.63 | $4.79 | 22 625 185 |
| Apr 25, 2019 | $3.43 | $3.48 | $3.39 | $3.43 | 148 808 |
| Apr 24, 2019 | $3.45 | $3.53 | $3.40 | $3.41 | 163 575 |
| Apr 23, 2019 | $3.40 | $3.52 | $3.37 | $3.46 | 238 198 |
| Apr 22, 2019 | $3.49 | $3.58 | $3.35 | $3.37 | 227 050 |
| Apr 18, 2019 | $3.52 | $3.57 | $3.43 | $3.50 | 181 832 |
| Apr 17, 2019 | $3.70 | $3.71 | $3.48 | $3.53 | 172 146 |
| Apr 16, 2019 | $3.52 | $3.74 | $3.52 | $3.65 | 205 931 |
| Apr 15, 2019 | $3.86 | $3.86 | $3.56 | $3.60 | 259 608 |
| Apr 12, 2019 | $3.81 | $3.91 | $3.78 | $3.88 | 283 327 |
| Apr 11, 2019 | $3.88 | $3.89 | $3.81 | $3.82 | 394 993 |
| Apr 10, 2019 | $3.79 | $3.95 | $3.79 | $3.88 | 354 066 |
| Apr 09, 2019 | $3.82 | $3.88 | $3.75 | $3.81 | 318 699 |
| Apr 08, 2019 | $4.00 | $4.05 | $3.70 | $3.84 | 378 816 |
| Apr 05, 2019 | $3.58 | $4.07 | $3.58 | $3.93 | 661 838 |
| Apr 04, 2019 | $3.58 | $3.68 | $3.55 | $3.59 | 144 808 |
| Apr 03, 2019 | $3.60 | $3.71 | $3.54 | $3.58 | 224 075 |
| Apr 02, 2019 | $3.58 | $3.69 | $3.56 | $3.64 | 118 020 |
| Apr 01, 2019 | $3.63 | $3.69 | $3.54 | $3.55 | 290 475 |
| Mar 29, 2019 | $3.61 | $3.71 | $3.55 | $3.60 | 249 931 |
| Mar 28, 2019 | $3.68 | $3.76 | $3.61 | $3.62 | 120 725 |
| Mar 27, 2019 | $3.71 | $3.74 | $3.63 | $3.68 | 176 235 |
| Mar 26, 2019 | $3.71 | $3.75 | $3.62 | $3.73 | 180 506 |
