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 (%)
Dec 31, 2015 5.780 5.580 5.580 5.580 279,700 -0.20(-3.46%)
Dec 30, 2015 5.850 6.020 5.760 5.780 331,005 -0.14(-2.36%)
Dec 29, 2015 6.170 6.190 5.830 5.920 415,747 -0.17(-2.79%)
Dec 28, 2015 6.420 6.520 6.050 6.090 476,533 -0.38(-5.87%)
Dec 24, 2015 6.500 6.470 6.470 6.470 89,900 +0.01(+0.15%)
Dec 23, 2015 6.300 6.590 6.225 6.460 372,347 +0.20(+3.19%)
Dec 22, 2015 6.280 6.450 6.128 6.260 445,082 +0.02(+0.32%)
Dec 21, 2015 5.820 6.310 5.620 6.240 435,631 +0.45(+7.77%)
Dec 18, 2015 5.530 5.920 5.520 5.790 1,691,027 +0.26(+4.70%)
Dec 17, 2015 5.690 5.770 5.435 5.530 476,524 -0.12(-2.12%)
Dec 16, 2015 5.550 5.930 5.490 5.650 732,105 +0.10(+1.80%)
Dec 15, 2015 5.600 6.000 5.470 5.550 660,451 -0.11(-1.94%)
Dec 14, 2015 5.710 5.720 5.510 5.660 531,490 -0.08(-1.39%)
Dec 11, 2015 5.820 6.000 5.660 5.740 388,483 -0.21(-3.53%)
Dec 10, 2015 5.850 6.030 5.800 5.950 595,902 +0.05(+0.85%)
Dec 09, 2015 5.520 5.930 5.480 5.900 874,530 +0.38(+6.88%)
Dec 08, 2015 5.310 5.720 5.200 5.520 974,605 +0.14(+2.60%)
Dec 07, 2015 5.780 6.010 5.300 5.380 386,222 -0.39(-6.76%)
Dec 04, 2015 5.820 5.900 5.670 5.770 358,133 -0.07(-1.20%)
Dec 03, 2015 5.990 6.080 5.670 5.840 286,567 -0.12(-2.01%)
Dec 02, 2015 5.940 6.100 5.850 5.960 517,708 +0.07(+1.19%)
Dec 01, 2015 5.870 5.910 5.500 5.890 410,707 +0.03(+0.51%)
Nov 30, 2015 6.100 6.150 5.570 5.860 849,471 -0.27(-4.40%)
Nov 27, 2015 6.010 6.240 5.950 6.130 208,213 +0.17(+2.85%)
Nov 25, 2015 5.990 5.960 5.960 5.960 333,300 -0.04(-0.67%)
Nov 24, 2015 5.780 6.040 5.780 6.000 418,581 +0.21(+3.63%)
Nov 23, 2015 5.700 6.000 5.680 5.790 470,301 +0.06(+1.05%)
Nov 20, 2015 5.630 6.000 5.630 5.730 680,885 +0.14(+2.50%)
Nov 19, 2015 6.120 6.220 5.560 5.590 373,065 -0.56(-9.11%)
Nov 18, 2015 5.720 6.180 5.525 6.150 742,894 +0.47(+8.27%)
Nov 17, 2015 6.060 6.085 5.530 5.680 594,900 -0.33(-5.49%)
Nov 16, 2015 6.100 6.400 5.900 6.010 421,848 -0.12(-1.96%)
Nov 13, 2015 6.480 6.630 5.930 6.130 677,829 -0.34(-5.26%)
Nov 12, 2015 6.940 7.460 6.390 6.470 631,894 -0.53(-7.57%)
Nov 11, 2015 6.740 7.390 6.660 7.000 210,263 +0.26(+3.86%)
Nov 10, 2015 7.590 7.670 6.580 6.740 381,962 -0.85(-11.20%)
Nov 09, 2015 7.540 7.900 7.330 7.590 335,695 +0.00(+0.00%)
Nov 06, 2015 7.200 7.610 6.510 7.590 437,356 +0.35(+4.83%)
Nov 05, 2015 7.690 7.890 7.200 7.240 412,165 -0.46(-5.97%)
Nov 04, 2015 8.020 8.240 7.610 7.700 389,309 -0.27(-3.39%)
Nov 03, 2015 7.860 8.130 7.600 7.970 382,919 +0.11(+1.40%)
Nov 02, 2015 7.000 7.980 6.900 7.860 500,584 +0.87(+12.45%)
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%)
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.