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 (%)
Mar 31, 2017 5.300 5.400 5.210 5.300 384,238 -0.02(-0.38%)
Mar 30, 2017 5.320 5.330 5.220 5.320 342,951 +0.01(+0.19%)
Mar 29, 2017 5.170 5.380 5.100 5.310 419,717 +0.14(+2.71%)
Mar 28, 2017 5.070 5.190 5.011 5.170 391,297 +0.07(+1.37%)
Mar 27, 2017 5.000 5.170 4.970 5.100 310,169 +0.05(+0.99%)
Mar 24, 2017 5.140 5.220 4.990 5.050 509,630 -0.09(-1.75%)
Mar 23, 2017 5.250 5.295 5.130 5.140 355,897 -0.07(-1.34%)
Mar 22, 2017 5.100 5.225 4.985 5.210 396,038 +0.14(+2.76%)
Mar 21, 2017 5.330 5.350 5.070 5.070 470,487 -0.25(-4.70%)
Mar 20, 2017 5.240 5.370 5.160 5.320 350,886 +0.08(+1.53%)
Mar 17, 2017 5.350 5.350 5.130 5.240 788,894 -0.14(-2.60%)
Mar 16, 2017 5.400 5.430 5.260 5.380 737,723 -0.03(-0.55%)
Mar 15, 2017 5.400 5.630 5.310 5.410 1,346,450 +0.09(+1.69%)
Mar 14, 2017 6.390 6.410 5.220 5.320 3,355,509 -1.63(-23.45%)
Mar 13, 2017 6.820 7.050 6.820 6.950 398,965 +0.13(+1.91%)
Mar 10, 2017 6.850 6.890 6.670 6.820 296,344 +0.04(+0.59%)
Mar 09, 2017 6.530 6.890 6.530 6.780 399,004 +0.27(+4.15%)
Mar 08, 2017 6.530 6.740 6.472 6.510 299,689 +0.00(+0.00%)
Mar 07, 2017 6.600 6.670 6.500 6.510 313,280 -0.18(-2.69%)
Mar 06, 2017 6.780 7.024 6.580 6.690 589,221 -0.17(-2.48%)
Mar 03, 2017 6.900 7.100 6.750 6.860 312,439 -0.03(-0.51%)
Mar 02, 2017 6.760 7.200 6.670 6.895 568,798 +0.11(+1.70%)
Mar 01, 2017 6.730 6.840 6.650 6.780 334,921 +0.17(+2.57%)
Feb 28, 2017 6.820 6.890 6.590 6.610 334,953 -0.24(-3.50%)
Feb 27, 2017 6.550 6.900 6.520 6.850 588,319 +0.30(+4.58%)
Feb 24, 2017 6.520 6.600 6.470 6.550 263,445 -0.04(-0.61%)
Feb 23, 2017 6.540 6.590 6.410 6.590 353,721 +0.09(+1.38%)
Feb 22, 2017 6.520 6.550 6.420 6.500 318,147 -0.03(-0.46%)
Feb 21, 2017 6.570 6.600 6.310 6.530 658,650 +0.19(+3.00%)
Feb 17, 2017 6.340 6.340 6.340 0 -0.11(-1.71%)
Feb 16, 2017 6.490 6.529 6.265 6.450 409,358 -0.05(-0.77%)
Feb 15, 2017 6.550 6.550 6.360 6.500 546,576 -0.04(-0.61%)
Feb 14, 2017 6.400 6.560 6.270 6.540 481,791 +0.18(+2.83%)
Feb 13, 2017 6.650 6.720 6.270 6.360 736,461 -0.24(-3.64%)
Feb 10, 2017 6.260 6.740 6.250 6.600 984,589 +0.33(+5.26%)
Feb 09, 2017 6.350 6.465 6.160 6.270 656,112 -0.06(-0.95%)
Feb 08, 2017 6.150 6.430 6.040 6.330 1,233,320 +0.19(+3.09%)
Feb 07, 2017 6.580 6.590 6.060 6.140 2,055,443 -0.45(-6.83%)
Feb 06, 2017 7.230 7.240 6.340 6.590 3,626,085 -1.44(-17.93%)
Feb 03, 2017 7.980 8.040 7.850 8.030 245,139 +0.13(+1.65%)
Feb 02, 2017 8.000 8.044 7.850 7.900 227,783 -0.10(-1.25%)
Feb 01, 2017 8.060 8.080 7.890 8.000 321,525 +0.01(+0.13%)
Jan 31, 2017 7.550 8.030 7.410 7.990 351,464 +0.42(+5.55%)
Jan 30, 2017 7.800 7.812 7.560 7.570 214,111 -0.31(-3.93%)
Jan 27, 2017 7.860 7.960 7.630 7.880 216,691 +0.06(+0.77%)
Jan 26, 2017 7.910 8.080 7.745 7.820 215,175 -0.10(-1.26%)
Jan 25, 2017 7.860 8.120 7.710 7.920 467,756 +0.31(+4.07%)
Jan 24, 2017 7.630 7.670 7.353 7.610 223,830 +0.00(+0.00%)
Jan 23, 2017 7.620 7.740 7.510 7.610 116,587 -0.01(-0.13%)
Jan 20, 2017 7.500 7.760 7.500 7.620 153,969 +0.08(+1.06%)
Jan 19, 2017 7.770 7.830 7.440 7.540 294,636 -0.25(-3.21%)
Jan 18, 2017 7.750 7.800 7.620 7.790 235,703 +0.05(+0.65%)
Jan 17, 2017 8.250 8.299 7.730 7.740 356,575 -0.28(-3.49%)
Jan 13, 2017 8.020 8.020 8.020 0 +0.17(+2.17%)
Jan 12, 2017 7.930 7.990 7.520 7.850 468,041 -0.06(-0.76%)
Jan 11, 2017 8.250 8.340 7.710 7.910 590,496 -0.34(-4.12%)
Jan 10, 2017 8.300 8.570 7.880 8.250 388,448 -0.01(-0.12%)
Jan 09, 2017 7.820 8.630 7.768 8.260 795,534 +0.48(+6.17%)
Jan 06, 2017 7.920 7.920 7.760 7.780 167,623 -0.11(-1.39%)
Jan 05, 2017 8.000 8.050 7.680 7.890 267,520 -0.08(-1.00%)
Jan 04, 2017 7.830 8.050 7.790 7.970 457,122 +0.17(+2.18%)
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.