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 (%)
Oct 30, 2015 7.010 7.150 6.860 6.990 503,212 +0.01(+0.14%)
Oct 29, 2015 6.950 7.290 6.642 6.980 554,027 -0.02(-0.29%)
Oct 28, 2015 6.470 7.180 6.320 7.000 549,130 +0.53(+8.19%)
Oct 27, 2015 6.450 6.620 6.310 6.470 369,131 +0.03(+0.47%)
Oct 26, 2015 6.390 6.720 6.190 6.440 780,421 +0.01(+0.16%)
Oct 23, 2015 6.140 6.480 5.810 6.430 563,803 +0.45(+7.53%)
Oct 22, 2015 6.310 6.350 5.760 5.980 617,398 -0.36(-5.68%)
Oct 21, 2015 6.200 6.520 5.905 6.340 658,720 +0.14(+2.34%)
Oct 20, 2015 7.240 7.390 6.190 6.195 696,915 -1.02(-14.20%)
Oct 19, 2015 7.320 7.540 6.750 7.220 464,019 -0.10(-1.37%)
Oct 16, 2015 7.510 7.570 7.140 7.320 375,269 -0.19(-2.53%)
Oct 15, 2015 7.250 7.580 7.060 7.510 367,629 +0.33(+4.60%)
Oct 14, 2015 7.650 7.940 7.110 7.180 409,627 -0.48(-6.27%)
Oct 13, 2015 8.050 8.210 7.640 7.660 328,246 -0.38(-4.73%)
Oct 12, 2015 8.290 8.300 7.780 8.040 474,923 -0.29(-3.48%)
Oct 09, 2015 8.260 8.480 8.090 8.330 439,134 +0.09(+1.09%)
Oct 08, 2015 8.300 8.350 7.860 8.240 451,496 -0.03(-0.36%)
Oct 07, 2015 8.230 8.490 8.030 8.270 843,294 -0.02(-0.24%)
Oct 06, 2015 8.520 8.580 7.820 8.290 734,548 -0.30(-3.49%)
Oct 05, 2015 9.190 9.480 8.430 8.590 631,412 -0.41(-4.56%)
Oct 02, 2015 8.260 9.010 8.030 9.000 826,975 +0.63(+7.53%)
Oct 01, 2015 8.430 8.430 7.550 8.370 585,677 -0.09(-1.06%)
Sep 30, 2015 7.970 8.480 7.880 8.460 761,182 +0.63(+8.05%)
Sep 29, 2015 8.290 8.830 7.760 7.830 1,088,715 -0.54(-6.45%)
Sep 28, 2015 10.28 10.45 7.710 8.370 2,113,604 -2.30(-21.56%)
Sep 25, 2015 15.97 16.35 10.52 10.67 2,950,400 -6.82(-38.99%)
Sep 24, 2015 16.74 17.63 16.72 17.49 368,400 +0.52(+3.06%)
Sep 23, 2015 17.32 17.51 16.66 16.97 377,621 -0.34(-1.96%)
Sep 22, 2015 18.18 18.39 17.20 17.31 285,496 -1.17(-6.33%)
Sep 21, 2015 19.20 19.30 18.07 18.48 357,550 -1.25(-6.34%)
Sep 18, 2015 19.57 19.99 19.26 19.73 539,975 -0.06(-0.30%)
Sep 17, 2015 18.37 19.89 18.37 19.79 324,746 +1.35(+7.32%)
Sep 16, 2015 17.95 18.47 17.61 18.44 170,380 +0.57(+3.19%)
Sep 15, 2015 18.08 18.59 17.47 17.87 260,859 -0.24(-1.33%)
Sep 14, 2015 18.50 18.91 17.87 18.11 348,125 -0.33(-1.79%)
Sep 11, 2015 18.24 18.49 17.94 18.44 332,998 +0.04(+0.22%)
Sep 10, 2015 17.87 18.65 17.87 18.40 381,068 +0.38(+2.11%)
Sep 09, 2015 17.89 18.18 17.44 18.02 204,075 +0.35(+1.98%)
Sep 08, 2015 17.49 18.16 17.35 17.67 238,905 +0.37(+2.14%)
Sep 04, 2015 17.32 17.30 17.30 17.30 185,000 -0.29(-1.65%)
Sep 03, 2015 18.69 18.70 17.52 17.59 251,319 -0.94(-5.07%)
Sep 02, 2015 17.80 18.56 17.40 18.53 449,510 +1.01(+5.76%)
Sep 01, 2015 17.33 18.23 17.30 17.52 340,934 -0.14(-0.79%)
Aug 31, 2015 17.64 18.15 17.31 17.66 305,762 +0.02(+0.11%)
Aug 28, 2015 17.54 17.67 17.26 17.64 260,580 +0.09(+0.51%)
Aug 27, 2015 17.39 17.64 16.91 17.55 320,042 +0.25(+1.45%)
Aug 26, 2015 17.53 17.94 15.79 17.30 478,550 -0.13(-0.75%)
Aug 25, 2015 17.37 17.87 16.78 17.43 609,074 +0.50(+2.95%)
Aug 24, 2015 16.65 17.69 13.49 16.93 469,549 -0.47(-2.70%)
Aug 21, 2015 16.52 17.60 16.25 17.40 450,665 +0.53(+3.14%)
Aug 20, 2015 17.47 17.98 16.84 16.87 394,925 -0.78(-4.42%)
Aug 19, 2015 17.00 17.75 16.81 17.65 427,408 +0.60(+3.52%)
Aug 18, 2015 17.15 17.25 16.82 17.05 257,078 -0.01(-0.06%)
Aug 17, 2015 16.85 17.23 16.74 17.06 361,604 +0.08(+0.47%)
Aug 14, 2015 17.31 17.59 16.66 16.98 285,978 -0.42(-2.41%)
Aug 13, 2015 17.92 17.92 17.08 17.40 588,986 -0.82(-4.50%)
Aug 12, 2015 17.09 18.45 16.90 18.22 404,798 +0.95(+5.50%)
Aug 11, 2015 17.47 17.66 16.84 17.27 346,634 -0.30(-1.71%)
Aug 10, 2015 17.02 17.77 17.02 17.57 287,375 +0.53(+3.11%)
Aug 07, 2015 16.79 17.20 14.61 17.04 508,978 +0.15(+0.89%)
Aug 06, 2015 17.43 17.96 16.70 16.89 319,097 -0.75(-4.25%)
Aug 05, 2015 17.60 18.02 17.35 17.64 199,378 +0.07(+0.40%)
Aug 04, 2015 17.32 17.65 17.10 17.57 159,787 +0.19(+1.09%)
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.