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 |
| Mar 25, 2019 | $3.67 | $3.76 | $3.61 | $3.71 | 245 946 |
| Mar 22, 2019 | $3.83 | $3.89 | $3.66 | $3.67 | 246 540 |
| Mar 21, 2019 | $4.02 | $4.03 | $3.81 | $3.83 | 211 306 |
| Mar 20, 2019 | $3.91 | $4.10 | $3.88 | $4.03 | 327 757 |
| Mar 19, 2019 | $3.82 | $3.94 | $3.76 | $3.90 | 372 447 |
| Mar 18, 2019 | $3.64 | $3.84 | $3.64 | $3.81 | 275 724 |
| Mar 15, 2019 | $3.81 | $3.81 | $3.66 | $3.66 | 436 620 |
| Mar 14, 2019 | $3.79 | $3.92 | $3.75 | $3.80 | 248 841 |
| Mar 13, 2019 | $3.43 | $3.87 | $3.30 | $3.85 | 745 915 |
| Mar 12, 2019 | $3.72 | $3.76 | $3.43 | $3.67 | 1 065 189 |
| Mar 11, 2019 | $3.74 | $3.76 | $3.48 | $3.68 | 497 763 |
| Mar 08, 2019 | $3.78 | $3.80 | $3.68 | $3.74 | 231 140 |
| Mar 07, 2019 | $3.91 | $3.94 | $3.76 | $3.80 | 238 701 |
| Mar 06, 2019 | $4.02 | $4.02 | $3.84 | $3.91 | 306 149 |
| Mar 05, 2019 | $4.00 | $4.09 | $3.96 | $4.01 | 206 714 |
| Mar 04, 2019 | $4.02 | $4.09 | $3.84 | $4.02 | 238 843 |
| Mar 01, 2019 | $4.08 | $4.15 | $4.04 | $4.05 | 249 303 |
| Feb 28, 2019 | $4.05 | $4.08 | $3.93 | $4.02 | 339 465 |
| Feb 27, 2019 | $4.10 | $4.18 | $4.01 | $4.05 | 480 109 |
| Feb 26, 2019 | $4.16 | $4.21 | $4.08 | $4.11 | 379 398 |
| Feb 25, 2019 | $4.29 | $4.31 | $4.15 | $4.17 | 259 571 |
| Feb 22, 2019 | $4.32 | $4.34 | $4.23 | $4.27 | 194 851 |
| Feb 21, 2019 | $4.38 | $4.41 | $4.27 | $4.32 | 96 352 |
| Feb 20, 2019 | $4.41 | $4.45 | $4.34 | $4.39 | 251 357 |
| Feb 19, 2019 | $4.40 | $4.53 | $4.36 | $4.40 | 307 658 |
