Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aratana Theraptcs (NQ: PETX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 4.870 4.879 4.630 4.630 266,906 -0.21(-4.34%)
Jan 30, 2018 4.870 4.870 4.850 4.840 191,502 -0.06(-1.22%)
Jan 29, 2018 4.820 4.910 4.770 4.900 179,666 +0.07(+1.45%)
Jan 26, 2018 4.830 4.880 4.760 4.830 219,236 +0.00(+0.00%)
Jan 25, 2018 4.870 4.890 4.775 4.830 176,683 +0.00(+0.00%)
Jan 24, 2018 4.970 4.990 4.760 4.830 254,237 -0.10(-2.03%)
Jan 23, 2018 4.750 4.980 4.630 4.930 635,903 +0.18(+3.79%)
Jan 22, 2018 4.750 4.840 4.700 4.750 573,013 +0.00(+0.00%)
Jan 19, 2018 4.920 4.920 4.670 4.750 775,740 -0.16(-3.26%)
Jan 18, 2018 5.020 5.059 4.880 4.910 332,184 -0.09(-1.80%)
Jan 17, 2018 5.140 5.140 4.970 5.000 530,535 -0.07(-1.38%)
Jan 16, 2018 5.250 5.260 4.900 5.070 2,342,593 -0.15(-2.87%)
Jan 12, 2018 5.220 5.220 5.220 0 -0.07(-1.32%)
Jan 11, 2018 5.250 5.379 5.250 5.290 462,029 +0.04(+0.76%)
Jan 10, 2018 5.060 5.280 5.057 5.250 330,206 +0.14(+2.74%)
Jan 09, 2018 5.050 5.110 4.940 5.110 2,425,694 +0.09(+1.79%)
Jan 08, 2018 5.200 5.200 4.810 5.020 772,822 -0.19(-3.65%)
Jan 05, 2018 5.340 5.340 5.160 5.210 207,789 -0.04(-0.76%)
Jan 04, 2018 5.330 5.330 5.050 5.250 478,318 -0.03(-0.57%)
Jan 03, 2018 5.350 5.400 5.240 5.280 276,520 -0.05(-0.94%)
Jan 02, 2018 5.260 5.350 5.220 5.330 307,215 +0.07(+1.33%)
Dec 29, 2017 5.260 5.260 5.260 0 -0.11(-2.05%)
Dec 28, 2017 5.400 5.440 4.850 5.370 416,963 -0.02(-0.37%)
Dec 27, 2017 5.400 5.500 5.330 5.390 446,670 +0.00(+0.00%)
Dec 26, 2017 5.390 5.490 5.340 5.390 257,705 -0.01(-0.19%)
Dec 22, 2017 5.350 5.520 5.320 5.400 308,472 +0.06(+1.12%)
Dec 21, 2017 5.420 5.690 5.310 5.340 493,909 -0.04(-0.74%)
Dec 20, 2017 5.560 5.680 5.310 5.380 308,764 +0.01(+0.19%)
Dec 19, 2017 5.500 5.730 5.370 5.370 547,786 -0.23(-4.11%)
Dec 18, 2017 5.100 5.610 5.100 5.600 1,197,478 -0.13(-2.27%)
Dec 15, 2017 5.590 5.820 5.560 5.730 504,821 +0.15(+2.69%)
Dec 14, 2017 5.750 5.900 5.570 5.580 288,244 -0.19(-3.29%)
Dec 13, 2017 5.770 5.890 5.670 5.770 247,020 -0.02(-0.35%)
Dec 12, 2017 5.590 5.910 5.550 5.790 354,491 +0.20(+3.58%)
Dec 11, 2017 5.620 5.700 5.550 5.590 199,909 +0.00(+0.00%)
Dec 08, 2017 5.470 5.680 5.460 5.590 299,153 +0.16(+2.95%)
Dec 07, 2017 5.280 5.480 5.230 5.430 282,134 +0.14(+2.65%)
Dec 06, 2017 5.350 5.350 5.150 5.290 445,180 -0.05(-0.94%)
Dec 05, 2017 5.320 5.450 5.210 5.340 580,598 +0.08(+1.52%)
Dec 04, 2017 5.550 5.680 5.230 5.260 706,743 -0.19(-3.49%)
Dec 01, 2017 5.860 5.919 5.447 5.450 1,693,865 -0.40(-6.84%)
Nov 30, 2017 5.990 6.140 5.830 5.850 907,727 -0.16(-2.66%)
Nov 29, 2017 6.430 6.450 5.920 6.010 2,340,003 +0.15(+2.56%)
Nov 28, 2017 6.720 6.760 5.760 5.860 2,480,919 -1.37(-18.95%)
Nov 27, 2017 7.050 7.280 7.050 7.230 266,722 +0.21(+2.99%)
Nov 24, 2017 7.130 7.200 6.970 7.020 132,390 -0.08(-1.13%)
Nov 22, 2017 6.850 7.240 6.815 7.100 233,392 +0.25(+3.65%)
Nov 21, 2017 6.810 6.890 6.630 6.850 353,248 +0.05(+0.74%)
Nov 20, 2017 7.180 7.180 6.760 6.800 400,752 -0.39(-5.42%)
Nov 17, 2017 6.980 7.250 6.980 7.190 650,255 +0.25(+3.60%)
Nov 16, 2017 6.880 7.040 6.860 6.940 273,332 +0.08(+1.17%)
Nov 15, 2017 6.910 7.040 6.820 6.860 292,605 -0.14(-2.00%)
Nov 14, 2017 6.980 7.040 6.720 7.000 289,560 -0.03(-0.43%)
Nov 13, 2017 7.040 7.140 6.860 7.030 214,713 -0.02(-0.28%)
Nov 10, 2017 6.900 7.100 6.825 7.050 420,428 +0.15(+2.17%)
Nov 09, 2017 6.760 6.950 6.715 6.900 241,380 +0.07(+1.02%)
Nov 08, 2017 6.860 6.880 6.620 6.830 323,654 -0.07(-1.01%)
Nov 07, 2017 7.020 7.137 6.656 6.900 397,382 -0.09(-1.29%)
Nov 06, 2017 6.540 6.990 6.370 6.990 730,553 +0.45(+6.88%)
Nov 03, 2017 5.520 6.640 5.460 6.540 1,050,273 +1.08(+19.78%)
Nov 02, 2017 5.670 5.760 5.440 5.460 411,824 -0.18(-3.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.