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 (%)
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%)
Nov 01, 2017 5.770 5.780 5.600 5.640 184,666 -0.09(-1.57%)
Oct 31, 2017 5.870 6.070 5.700 5.730 297,494 -0.08(-1.38%)
Oct 30, 2017 5.700 5.875 5.590 5.810 341,081 +0.10(+1.75%)
Oct 27, 2017 5.750 5.830 5.640 5.710 234,984 -0.05(-0.87%)
Oct 26, 2017 5.980 6.050 5.640 5.760 388,858 -0.23(-3.84%)
Oct 25, 2017 6.090 6.130 5.930 5.990 202,863 -0.07(-1.16%)
Oct 24, 2017 6.180 6.190 6.031 6.060 197,511 -0.12(-1.94%)
Oct 23, 2017 6.190 6.330 6.090 6.180 198,323 +0.04(+0.65%)
Oct 20, 2017 6.460 6.460 6.090 6.140 434,711 -0.24(-3.76%)
Oct 19, 2017 6.430 6.520 6.260 6.380 221,365 -0.07(-1.09%)
Oct 18, 2017 6.450 6.500 6.300 6.450 292,211 +0.03(+0.47%)
Oct 17, 2017 6.560 6.650 6.400 6.420 239,596 -0.13(-1.98%)
Oct 16, 2017 6.860 7.170 6.450 6.550 1,233,293 +0.30(+4.80%)
Oct 13, 2017 6.260 6.315 6.158 6.250 170,142 +0.00(+0.00%)
Oct 12, 2017 6.220 6.320 6.110 6.250 123,927 +0.02(+0.32%)
Oct 11, 2017 6.190 6.280 6.120 6.230 165,695 +0.03(+0.48%)
Oct 10, 2017 6.290 6.320 6.120 6.200 119,394 -0.03(-0.48%)
Oct 09, 2017 6.390 6.410 6.220 6.230 140,019 -0.14(-2.20%)
Oct 06, 2017 6.580 6.620 6.310 6.370 259,845 -0.13(-2.00%)
Oct 05, 2017 6.210 6.604 6.196 6.500 348,305 +0.31(+5.01%)
Oct 04, 2017 6.350 6.390 6.145 6.190 247,075 -0.13(-2.06%)
Oct 03, 2017 6.300 6.350 6.215 6.320 168,014 -0.02(-0.32%)
Oct 02, 2017 6.170 6.355 5.990 6.340 333,770 +0.21(+3.43%)
Sep 29, 2017 6.210 6.230 6.112 6.130 105,625 -0.06(-0.97%)
Sep 28, 2017 6.390 6.390 6.100 6.190 229,383 -0.20(-3.13%)
Sep 27, 2017 6.190 6.490 6.040 6.390 263,455 +0.19(+3.06%)
Sep 26, 2017 5.980 6.240 5.940 6.200 219,261 +0.24(+4.03%)
Sep 25, 2017 6.200 6.225 5.880 5.960 293,550 -0.25(-4.03%)
Sep 22, 2017 5.870 6.220 5.860 6.210 213,520 +0.33(+5.61%)
Sep 21, 2017 5.990 6.040 5.840 5.880 224,130 -0.12(-2.00%)
Sep 20, 2017 6.200 6.260 5.970 6.000 210,971 -0.19(-3.07%)
Sep 19, 2017 6.250 6.260 6.130 6.190 169,304 -0.04(-0.64%)
Sep 18, 2017 6.250 6.310 6.200 6.230 145,433 -0.03(-0.48%)
Sep 15, 2017 6.140 6.265 5.950 6.260 406,514 +0.13(+2.12%)
Sep 14, 2017 6.050 6.130 5.980 6.130 192,009 +0.07(+1.16%)
Sep 13, 2017 5.960 6.109 5.940 6.060 157,323 +0.11(+1.85%)
Sep 12, 2017 6.030 6.100 5.910 5.950 149,542 -0.09(-1.49%)
Sep 11, 2017 5.920 6.045 5.840 6.040 162,170 +0.21(+3.60%)
Sep 08, 2017 6.130 6.170 5.800 5.830 380,414 -0.30(-4.89%)
Sep 07, 2017 6.050 6.170 6.010 6.130 170,514 +0.08(+1.32%)
Sep 06, 2017 5.790 6.140 5.790 6.050 359,462 +0.31(+5.40%)
Sep 05, 2017 5.710 5.880 5.640 5.740 185,121 +0.02(+0.35%)
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.