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 |
| Dec 03, 2018 | $6.61 | $6.64 | $6.49 | $6.55 | 374 315 |
| Nov 30, 2018 | $6.60 | $6.65 | $6.43 | $6.50 | 410 886 |
| Nov 29, 2018 | $6.56 | $6.68 | $6.52 | $6.61 | 346 127 |
| Nov 28, 2018 | $6.49 | $6.62 | $6.43 | $6.60 | 338 987 |
| Nov 27, 2018 | $6.60 | $6.64 | $6.43 | $6.48 | 174 021 |
| Nov 26, 2018 | $6.67 | $6.68 | $6.45 | $6.60 | 262 176 |
| Nov 23, 2018 | $6.46 | $6.61 | $6.46 | $6.61 | 155 298 |
| Nov 21, 2018 | $6.40 | $6.59 | $6.34 | $6.48 | 252 257 |
| Nov 20, 2018 | $6.43 | $6.45 | $6.22 | $6.39 | 312 780 |
| Nov 19, 2018 | $6.56 | $6.67 | $6.41 | $6.49 | 207 659 |
| Nov 16, 2018 | $6.44 | $6.74 | $6.43 | $6.56 | 375 307 |
| Nov 15, 2018 | $6.35 | $6.63 | $6.32 | $6.49 | 201 972 |
| Nov 14, 2018 | $6.47 | $6.58 | $6.37 | $6.41 | 303 108 |
| Nov 13, 2018 | $6.40 | $6.57 | $6.29 | $6.43 | 226 355 |
| Nov 12, 2018 | $6.65 | $6.65 | $6.30 | $6.36 | 200 781 |
| Nov 09, 2018 | $6.84 | $6.94 | $6.55 | $6.67 | 442 574 |
| Nov 08, 2018 | $6.98 | $7.16 | $6.79 | $6.82 | 447 543 |
| Nov 07, 2018 | $6.70 | $7.08 | $6.69 | $6.97 | 931 669 |
| Nov 06, 2018 | $6.43 | $6.85 | $6.29 | $6.69 | 890 454 |
| Nov 05, 2018 | $6.49 | $6.61 | $6.11 | $6.42 | 490 516 |
| Nov 02, 2018 | $6.50 | $6.95 | $6.08 | $6.37 | 805 535 |
| Nov 01, 2018 | $5.93 | $6.35 | $5.85 | $6.33 | 311 645 |
| Oct 31, 2018 | $6.14 | $6.14 | $5.86 | $5.94 | 279 559 |
| Oct 30, 2018 | $5.95 | $6.13 | $5.76 | $6.12 | 377 293 |
| Oct 29, 2018 | $6.15 | $6.23 | $5.93 | $5.99 | 591 729 |
