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, 2018 5.970 6.190 5.900 6.130 451,700 +0.23(+3.90%)
Dec 28, 2018 5.850 6.050 5.750 5.900 286,200 +0.06(+1.03%)
Dec 27, 2018 5.600 5.850 5.600 5.840 229,289 +0.16(+2.82%)
Dec 26, 2018 5.590 5.700 5.420 5.680 315,012 +0.12(+2.16%)
Dec 24, 2018 5.550 5.780 5.550 5.560 199,000 -0.09(-1.59%)
Dec 21, 2018 5.690 5.775 5.590 5.650 697,200 -0.05(-0.88%)
Dec 20, 2018 5.820 5.845 5.560 5.700 451,614 -0.11(-1.89%)
Dec 19, 2018 5.860 6.180 5.790 5.810 443,377 +0.01(+0.17%)
Dec 18, 2018 5.970 6.060 5.732 5.800 333,433 -0.17(-2.85%)
Dec 17, 2018 6.100 6.100 5.810 5.970 499,607 -0.18(-2.93%)
Dec 14, 2018 6.180 6.330 6.110 6.150 255,300 -0.04(-0.65%)
Dec 13, 2018 6.380 6.412 6.190 6.190 222,447 -0.19(-2.98%)
Dec 12, 2018 6.350 6.520 6.350 6.380 194,448 +0.07(+1.11%)
Dec 11, 2018 6.390 6.440 6.300 6.310 198,835 -0.01(-0.16%)
Dec 10, 2018 6.430 6.430 6.190 6.320 272,099 -0.10(-1.56%)
Dec 07, 2018 6.430 6.540 6.320 6.420 251,500 +0.03(+0.47%)
Dec 06, 2018 6.340 6.410 6.190 6.390 431,386 +0.02(+0.31%)
Dec 04, 2018 6.550 6.570 6.310 6.370 351,500 -0.18(-2.75%)
Dec 03, 2018 6.610 6.640 6.490 6.550 374,315 +0.05(+0.77%)
Nov 30, 2018 6.600 6.650 6.430 6.500 410,800 -0.11(-1.66%)
Nov 29, 2018 6.560 6.680 6.520 6.610 346,127 +0.01(+0.15%)
Nov 28, 2018 6.490 6.620 6.430 6.600 338,987 +0.12(+1.85%)
Nov 27, 2018 6.600 6.640 6.430 6.480 174,021 -0.12(-1.82%)
Nov 26, 2018 6.670 6.680 6.450 6.600 262,176 -0.01(-0.15%)
Nov 23, 2018 6.460 6.610 6.460 6.610 155,200 +0.13(+2.01%)
Nov 21, 2018 6.480 6.480 6.480 0 +0.09(+1.41%)
Nov 20, 2018 6.430 6.450 6.220 6.390 312,780 -0.10(-1.54%)
Nov 19, 2018 6.560 6.670 6.410 6.490 207,659 -0.07(-1.07%)
Nov 16, 2018 6.440 6.740 6.430 6.560 375,300 +0.07(+1.08%)
Nov 15, 2018 6.350 6.630 6.320 6.490 201,972 +0.08(+1.25%)
Nov 14, 2018 6.470 6.580 6.370 6.410 302,539 -0.02(-0.31%)
Nov 13, 2018 6.400 6.570 6.290 6.430 226,355 +0.07(+1.10%)
Nov 12, 2018 6.650 6.650 6.300 6.360 200,581 -0.31(-4.65%)
Nov 09, 2018 6.840 6.940 6.545 6.670 442,500 -0.15(-2.20%)
Nov 08, 2018 6.980 7.160 6.790 6.820 447,543 -0.15(-2.15%)
Nov 07, 2018 6.700 7.080 6.690 6.970 931,669 +0.28(+4.19%)
Nov 06, 2018 6.430 6.850 6.288 6.690 890,454 +0.27(+4.21%)
Nov 05, 2018 6.490 6.610 6.110 6.420 490,516 +0.05(+0.78%)
Nov 02, 2018 6.500 6.950 6.080 6.370 805,500 +0.04(+0.63%)
Nov 01, 2018 5.930 6.350 5.850 6.330 311,445 +0.39(+6.57%)
Oct 31, 2018 6.140 6.140 5.855 5.940 279,559 -0.18(-2.94%)
Oct 30, 2018 5.950 6.130 5.760 6.120 377,293 +0.13(+2.17%)
Oct 29, 2018 6.150 6.230 5.930 5.990 591,729 -0.03(-0.50%)
Oct 26, 2018 5.860 6.150 5.660 6.020 427,900 +0.12(+2.03%)
Oct 25, 2018 6.120 6.260 5.680 5.900 725,262 -0.22(-3.59%)
Oct 24, 2018 6.380 6.480 6.110 6.120 669,547 -0.31(-4.82%)
Oct 23, 2018 5.630 6.500 5.630 6.430 990,450 +0.37(+6.11%)
Oct 22, 2018 5.370 6.350 5.080 6.060 1,873,265 +0.70(+13.06%)
Oct 19, 2018 5.380 5.550 5.270 5.360 270,600 -0.04(-0.74%)
Oct 18, 2018 5.490 5.730 5.340 5.400 521,957 -0.07(-1.28%)
Oct 17, 2018 5.380 5.610 5.290 5.470 210,078 +0.07(+1.30%)
Oct 16, 2018 5.360 5.440 5.270 5.400 184,430 +0.05(+0.93%)
Oct 15, 2018 5.250 5.480 5.215 5.350 200,898 +0.07(+1.33%)
Oct 12, 2018 5.500 5.650 5.210 5.280 193,100 -0.17(-3.12%)
Oct 11, 2018 5.520 5.630 5.420 5.450 143,558 -0.12(-2.15%)
Oct 10, 2018 5.680 5.800 5.560 5.570 226,154 -0.13(-2.28%)
Oct 09, 2018 5.740 5.800 5.610 5.700 177,154 -0.06(-1.04%)
Oct 08, 2018 5.740 5.780 5.655 5.760 117,831 -0.01(-0.17%)
Oct 05, 2018 5.770 5.810 5.600 5.770 138,100 +0.02(+0.35%)
Oct 04, 2018 5.760 5.800 5.660 5.750 146,492 -0.02(-0.35%)
Oct 03, 2018 5.700 5.870 5.601 5.770 190,012 +0.07(+1.23%)
Oct 02, 2018 5.720 5.840 5.610 5.700 245,202 -0.03(-0.52%)
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.