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 (%)
Apr 30, 2014 13.85 14.30 13.30 13.78 211,156 -0.18(-1.29%)
Apr 29, 2014 13.84 14.92 13.75 13.96 290,679 +0.14(+1.01%)
Apr 28, 2014 13.58 14.09 12.85 13.82 428,181 +0.27(+1.99%)
Apr 25, 2014 13.91 14.15 13.21 13.55 231,321 -0.51(-3.63%)
Apr 24, 2014 14.17 15.05 14.02 14.06 193,801 +0.00(+0.00%)
Apr 23, 2014 15.25 15.25 13.76 14.06 197,554 -1.24(-8.10%)
Apr 22, 2014 14.07 15.61 14.04 15.30 282,332 +1.33(+9.52%)
Apr 21, 2014 13.95 14.14 13.64 13.97 183,280 +0.01(+0.07%)
Apr 17, 2014 13.51 13.96 13.96 13.96 131,000 +0.42(+3.10%)
Apr 16, 2014 13.51 13.77 13.11 13.54 224,317 +0.17(+1.27%)
Apr 15, 2014 13.67 14.02 13.05 13.37 329,149 -0.34(-2.48%)
Apr 14, 2014 14.10 14.13 13.34 13.71 250,165 -0.24(-1.72%)
Apr 11, 2014 14.85 15.06 13.81 13.95 334,686 -1.07(-7.12%)
Apr 10, 2014 15.74 16.02 14.70 15.02 563,552 -0.79(-5.00%)
Apr 09, 2014 13.90 16.03 13.75 15.81 498,728 +1.54(+10.79%)
Apr 08, 2014 15.30 15.56 14.22 14.27 276,920 -1.06(-6.91%)
Apr 07, 2014 17.33 17.38 15.07 15.33 389,630 -2.04(-11.74%)
Apr 04, 2014 18.32 18.32 17.20 17.37 299,171 -0.84(-4.61%)
Apr 03, 2014 18.63 18.63 17.74 18.21 245,805 -0.39(-2.10%)
Apr 02, 2014 18.58 18.91 18.23 18.60 162,521 +0.00(+0.00%)
Apr 01, 2014 18.57 18.94 18.10 18.60 174,792 +0.04(+0.22%)
Mar 31, 2014 18.78 18.90 18.27 18.56 213,585 -0.22(-1.17%)
Mar 28, 2014 19.12 19.19 18.14 18.78 222,282 -0.19(-1.00%)
Mar 27, 2014 18.88 19.20 18.37 18.97 182,454 +0.12(+0.64%)
Mar 26, 2014 18.48 18.98 18.31 18.85 261,400 +0.45(+2.45%)
Mar 25, 2014 18.09 18.59 17.91 18.40 239,205 +0.32(+1.77%)
Mar 24, 2014 19.27 19.53 17.79 18.08 350,136 +0.03(+0.17%)
Mar 21, 2014 18.27 19.57 17.50 18.05 363,593 -0.06(-0.33%)
Mar 20, 2014 17.64 18.44 17.39 18.11 215,028 +0.69(+3.96%)
Mar 19, 2014 17.36 17.49 17.20 17.42 232,407 +0.03(+0.17%)
Mar 18, 2014 17.00 17.74 16.63 17.39 272,753 +0.38(+2.23%)
Mar 17, 2014 17.00 17.37 16.68 17.01 274,139 -0.02(-0.12%)
Mar 14, 2014 17.31 18.18 16.67 17.03 397,028 -0.57(-3.24%)
Mar 13, 2014 19.41 20.74 17.34 17.60 325,103 -1.82(-9.37%)
Mar 12, 2014 19.32 19.68 18.89 19.42 301,048 +0.12(+0.62%)
Mar 11, 2014 20.18 20.23 19.00 19.30 428,341 -0.72(-3.60%)
Mar 10, 2014 20.59 21.05 19.56 20.02 851,945 -0.55(-2.67%)
Mar 07, 2014 20.71 21.04 19.62 20.57 311,573 -0.09(-0.44%)
Mar 06, 2014 21.99 22.35 20.38 20.66 159,313 -1.11(-5.10%)
Mar 05, 2014 22.24 22.54 21.51 21.77 127,714 -0.51(-2.29%)
Mar 04, 2014 22.62 23.54 22.22 22.28 198,400 -0.63(-2.75%)
Mar 03, 2014 23.11 23.82 22.46 22.91 235,276 -0.46(-1.97%)
Feb 28, 2014 23.39 23.57 22.37 23.37 282,279 +0.09(+0.39%)
Feb 27, 2014 22.87 23.37 22.68 23.28 166,734 +0.39(+1.70%)
Feb 26, 2014 22.55 23.88 22.01 22.89 197,134 +0.47(+2.10%)
Feb 25, 2014 21.99 22.49 21.55 22.42 155,776 +0.33(+1.49%)
Feb 24, 2014 22.50 22.50 21.93 22.09 146,453 -0.25(-1.12%)
Feb 21, 2014 22.20 22.56 21.89 22.34 157,822 +0.10(+0.45%)
Feb 20, 2014 21.98 22.66 21.67 22.24 249,064 +0.43(+1.97%)
Feb 19, 2014 20.60 21.98 20.60 21.81 184,298 +1.20(+5.82%)
Feb 18, 2014 20.79 20.98 20.40 20.61 313,707 +0.06(+0.29%)
Feb 14, 2014 20.67 20.55 20.55 20.55 206,700 -0.34(-1.63%)
Feb 13, 2014 22.09 22.09 20.72 20.89 414,973 -1.55(-6.91%)
Feb 12, 2014 23.58 23.58 21.75 22.44 335,415 -0.64(-2.77%)
Feb 11, 2014 25.49 25.50 22.95 23.08 235,655 -1.20(-4.94%)
Feb 10, 2014 22.47 24.31 22.33 24.28 509,488 +1.66(+7.34%)
Feb 07, 2014 21.54 23.45 21.48 22.62 623,136 +0.98(+4.53%)
Feb 06, 2014 21.25 21.65 20.39 21.64 288,304 +0.47(+2.22%)
Feb 05, 2014 20.51 21.78 20.10 21.17 226,694 +0.49(+2.37%)
Feb 04, 2014 20.44 21.98 20.00 20.68 279,452 +0.50(+2.48%)
Feb 03, 2014 21.54 22.09 20.00 20.18 357,627 -1.33(-6.18%)
Jan 31, 2014 21.31 21.71 20.25 21.51 361,847 -0.13(-0.60%)
Jan 30, 2014 20.00 22.89 19.85 21.64 722,565 +1.89(+9.57%)
Jan 29, 2014 19.15 19.97 19.15 19.75 3,898,947 +0.46(+2.38%)
Jan 28, 2014 17.91 19.48 17.91 19.29 441,102 +1.08(+5.93%)
Jan 27, 2014 18.61 18.75 17.75 18.21 129,318 -0.55(-2.93%)
Jan 24, 2014 18.81 18.96 18.34 18.76 186,282 -0.23(-1.21%)
Jan 23, 2014 18.75 19.00 18.35 18.99 145,146 +0.11(+0.58%)
Jan 22, 2014 18.91 19.00 18.61 18.88 77,754 -0.08(-0.42%)
Jan 21, 2014 18.73 19.25 18.56 18.96 87,405 +0.24(+1.28%)
Jan 17, 2014 18.60 18.72 18.72 18.72 83,900 +0.15(+0.81%)
Jan 16, 2014 18.25 18.79 17.75 18.57 35,615 +0.18(+0.98%)
Jan 15, 2014 18.60 18.70 18.11 18.39 79,242 -0.21(-1.13%)
Jan 14, 2014 18.38 18.63 18.24 18.60 136,633 +0.18(+0.98%)
Jan 13, 2014 18.68 18.70 18.23 18.42 67,180 -0.28(-1.50%)
Jan 10, 2014 18.79 18.79 18.29 18.70 40,050 -0.23(-1.22%)
Jan 09, 2014 19.27 19.27 18.76 18.93 62,806 -0.15(-0.79%)
Jan 08, 2014 19.20 19.74 18.71 19.08 97,918 -0.21(-1.09%)
Jan 07, 2014 19.84 21.13 19.05 19.29 115,364 -0.38(-1.93%)
Jan 06, 2014 19.25 20.48 19.16 19.67 220,807 +0.57(+2.98%)
Jan 03, 2014 19.31 19.31 18.95 19.10 108,916 +0.00(+0.00%)
Jan 02, 2014 19.11 19.43 19.02 19.10 90,453 +0.00(+0.00%)
Dec 31, 2013 18.91 19.10 19.10 19.10 43,300 +0.05(+0.26%)
Dec 30, 2013 19.08 19.66 19.00 19.05 35,462 -0.11(-0.57%)
Dec 27, 2013 19.24 19.29 19.00 19.16 64,973 -0.12(-0.62%)
Dec 26, 2013 18.99 19.42 18.79 19.28 107,338 +0.55(+2.94%)
Dec 24, 2013 18.60 18.74 17.95 18.73 41,826 +0.58(+3.20%)
Dec 23, 2013 18.00 18.60 17.00 18.15 91,846 +1.32(+7.84%)
Dec 20, 2013 16.00 17.20 16.00 16.83 112,004 +0.84(+5.25%)
Dec 19, 2013 16.90 16.94 15.55 15.99 77,975 -0.89(-5.27%)
Dec 18, 2013 17.39 18.36 16.52 16.88 80,823 -0.95(-5.33%)
Dec 17, 2013 17.26 18.00 17.01 17.83 44,739 +0.57(+3.30%)
Dec 16, 2013 18.69 18.99 17.02 17.26 207,485 -1.15(-6.25%)
Dec 13, 2013 18.50 18.53 18.14 18.41 39,307 -0.08(-0.43%)
Dec 12, 2013 18.50 18.70 18.44 18.49 22,222 +0.18(+0.98%)
Dec 11, 2013 18.38 19.24 18.11 18.31 79,989 +0.11(+0.60%)
Dec 10, 2013 18.64 18.67 17.75 18.20 1,041,213 -0.50(-2.67%)
Dec 09, 2013 19.00 19.40 18.13 18.70 31,168 -0.32(-1.68%)
Dec 06, 2013 18.84 19.35 18.71 19.02 0 +0.39(+2.09%)
Dec 05, 2013 19.36 19.79 18.51 18.63 0 -0.67(-3.47%)
Dec 04, 2013 19.53 20.23 19.19 19.30 0 -0.10(-0.52%)
Dec 03, 2013 19.35 20.49 18.84 19.40 0 +0.09(+0.47%)
Dec 02, 2013 19.85 20.53 19.06 19.31 0 -0.49(-2.47%)
Nov 29, 2013 18.96 20.33 18.51 19.80 0 +0.82(+4.32%)
Nov 27, 2013 19.11 19.67 18.41 18.98 0 -0.06(-0.32%)
Nov 26, 2013 20.10 20.10 18.85 19.04 0 -0.16(-0.83%)
Nov 25, 2013 20.72 20.81 19.01 19.20 0 -0.66(-3.32%)
Nov 22, 2013 20.11 20.11 19.60 19.86 0 +0.01(+0.05%)
Nov 21, 2013 19.16 20.75 18.99 19.85 71,113 +0.88(+4.64%)
Nov 20, 2013 18.58 18.97 18.15 18.97 0 +0.35(+1.88%)
Nov 19, 2013 18.91 19.14 18.31 18.62 13,743 -0.53(-2.77%)
Nov 18, 2013 19.97 20.13 18.58 19.15 0 -0.98(-4.87%)
Nov 15, 2013 20.61 21.10 20.08 20.13 0 -0.49(-2.38%)
Nov 14, 2013 20.68 21.64 19.50 20.62 0 +0.68(+3.41%)
Nov 12, 2013 19.78 20.28 19.54 19.94 0 +0.06(+0.30%)
Nov 11, 2013 21.61 21.91 19.23 19.88 0 -1.26(-5.96%)
Nov 08, 2013 19.76 21.82 18.82 21.14 0 +2.13(+11.20%)
Nov 07, 2013 18.97 19.30 18.20 19.01 48,581 +0.04(+0.21%)
Nov 06, 2013 19.16 19.33 18.53 18.97 0 -0.12(-0.63%)
Nov 05, 2013 19.38 19.41 18.85 19.09 0 -0.32(-1.65%)
Nov 04, 2013 20.08 20.55 18.96 19.41 82,432 -0.65(-3.24%)
Nov 01, 2013 20.11 21.71 19.80 20.06 0 +0.10(+0.50%)
Oct 31, 2013 19.80 20.80 19.70 19.96 0 +0.11(+0.55%)
Oct 30, 2013 20.99 21.10 19.50 19.85 107,551 -1.28(-6.06%)
Oct 29, 2013 20.65 21.76 18.33 21.13 0 +0.48(+2.32%)
Oct 28, 2013 24.56 24.63 20.17 20.65 0 -3.93(-15.99%)
Oct 25, 2013 25.19 25.98 24.06 24.58 0 -0.14(-0.57%)
Oct 24, 2013 27.07 27.07 24.68 24.72 70,833 -0.85(-3.32%)
Oct 23, 2013 25.89 26.43 25.38 25.57 0 -0.75(-2.85%)
Oct 22, 2013 27.05 27.59 26.18 26.32 60,748 -0.50(-1.86%)
Oct 21, 2013 28.16 28.16 25.58 26.82 174,516 -1.22(-4.35%)
Oct 18, 2013 28.47 28.89 27.80 28.04 145,255 -0.03(-0.11%)
Oct 17, 2013 28.17 28.63 27.47 28.07 179,631 -0.11(-0.39%)
Oct 16, 2013 28.13 29.32 27.47 28.18 197,939 +0.51(+1.84%)
Oct 15, 2013 26.01 28.30 25.52 27.67 311,216 +2.22(+8.72%)
Oct 14, 2013 23.49 26.66 23.49 25.45 271,192 +1.96(+8.34%)
Oct 11, 2013 21.18 24.90 20.59 23.49 0 +2.32(+10.96%)
Oct 10, 2013 18.89 21.49 18.21 21.17 68,337 +2.65(+14.31%)
Oct 09, 2013 17.95 19.04 17.58 18.52 0 +0.61(+3.41%)
Oct 08, 2013 19.30 19.98 17.71 17.91 83,698 -1.43(-7.39%)
Oct 07, 2013 19.00 19.96 18.52 19.34 0 +0.21(+1.10%)
Oct 04, 2013 18.15 19.70 18.15 19.13 0 +0.93(+5.11%)
Oct 03, 2013 17.94 18.71 17.38 18.20 0 +0.18(+1.00%)
Oct 02, 2013 18.82 18.82 17.00 18.02 37,614 -0.31(-1.69%)
Oct 01, 2013 16.51 18.50 16.51 18.33 85,435 +1.76(+10.62%)
Sep 27, 2013 15.00 16.58 15.00 16.57 0 +1.24(+8.09%)
Sep 26, 2013 18.85 18.85 15.20 15.33 0 -3.29(-17.67%)
Sep 25, 2013 19.50 20.00 18.52 18.62 0 -0.60(-3.12%)
Sep 24, 2013 18.09 20.58 17.87 19.22 0 +1.86(+10.71%)
Sep 23, 2013 14.90 17.94 14.86 17.36 0 +2.61(+17.69%)
Sep 20, 2013 17.29 17.29 14.40 14.75 0 -1.16(-7.29%)
Sep 19, 2013 15.23 16.48 14.84 15.91 0 +0.82(+5.43%)
Sep 18, 2013 15.12 15.58 14.76 15.09 0 +0.06(+0.40%)
Sep 17, 2013 14.83 15.49 14.33 15.03 0 +0.04(+0.27%)
Sep 16, 2013 14.88 16.06 14.39 14.99 0 +1.01(+7.24%)
Sep 13, 2013 11.84 15.12 11.58 13.98 0 +2.16(+18.26%)
Sep 12, 2013 10.25 12.50 10.25 11.82 0 +1.57(+15.32%)
Sep 11, 2013 9.980 10.50 9.780 10.25 0 +0.46(+4.70%)
Sep 10, 2013 9.360 9.999 9.360 9.790 0 +0.57(+6.18%)
Sep 09, 2013 9.250 9.950 9.040 9.220 0 +0.32(+3.60%)
Sep 06, 2013 8.710 8.900 8.260 8.900 0 +0.12(+1.37%)
Sep 05, 2013 8.599 8.780 8.561 8.780 0 +0.16(+1.86%)
Sep 04, 2013 8.535 9.000 8.210 8.620 0 +0.07(+0.82%)
Sep 03, 2013 8.700 9.000 8.210 8.550 0 +0.38(+4.65%)
Aug 30, 2013 9.000 9.030 8.070 8.170 0 -0.93(-10.22%)
Aug 29, 2013 9.000 9.100 8.930 9.100 0 +0.18(+2.02%)
Aug 28, 2013 8.980 9.000 8.870 8.920 0 +0.03(+0.34%)
Aug 27, 2013 9.050 9.050 8.860 8.890 0 -0.15(-1.66%)
Aug 26, 2013 8.680 9.104 8.600 9.040 0 +0.20(+2.26%)
Aug 23, 2013 8.820 8.960 8.760 8.840 0 -0.06(-0.67%)
Aug 22, 2013 9.000 9.069 8.850 8.900 0 -0.09(-1.00%)
Aug 21, 2013 8.870 8.990 8.690 8.990 0 +0.14(+1.64%)
Aug 20, 2013 8.890 8.900 8.660 8.845 0 +0.10(+1.09%)
Aug 19, 2013 8.810 9.080 8.750 8.750 0 -0.15(-1.69%)
Aug 16, 2013 8.900 9.000 8.800 8.900 0 -0.10(-1.11%)
Aug 15, 2013 8.970 9.000 8.870 9.000 4,930 +0.06(+0.67%)
Aug 14, 2013 8.850 9.265 8.850 8.940 0 +0.00(+0.00%)
Aug 13, 2013 9.750 9.750 8.750 8.940 10,335 -0.59(-6.14%)
Aug 12, 2013 9.810 9.970 9.525 9.525 6,329 -0.21(-2.21%)
Aug 09, 2013 9.850 9.850 9.645 9.740 2,600 +0.18(+1.88%)
Aug 08, 2013 9.530 9.800 9.520 9.560 950 -0.14(-1.44%)
Aug 07, 2013 9.990 9.990 9.520 9.700 2,765 -0.06(-0.61%)
Aug 06, 2013 10.00 10.00 9.521 9.760 2,604 +0.00(+0.05%)
Aug 05, 2013 9.490 9.900 9.490 9.755 4,830 +0.26(+2.68%)
Aug 02, 2013 9.990 9.990 9.325 9.500 13,043 +0.10(+1.06%)
Aug 01, 2013 9.400 9.450 9.010 9.400 4,483 +0.09(+0.97%)
Jul 31, 2013 9.202 9.500 9.070 9.310 0 +0.11(+1.20%)
Jul 30, 2013 9.010 9.240 8.750 9.200 0 -0.06(-0.65%)
Jul 29, 2013 9.500 9.740 8.710 9.260 0 -0.29(-3.04%)
Jul 26, 2013 10.27 10.45 9.530 9.550 0 -0.45(-4.50%)
Jul 25, 2013 10.67 10.67 9.700 10.00 0 +0.14(+1.42%)
Jul 24, 2013 10.02 10.25 9.850 9.860 0 -0.14(-1.40%)
Jul 23, 2013 10.00 10.40 9.830 10.00 0 +0.60(+6.38%)
Jul 22, 2013 10.32 10.12 9.400 9.400 0 -0.72(-7.11%)
Jul 19, 2013 9.610 10.30 9.570 10.12 0 +0.55(+5.75%)
Jul 18, 2013 9.870 9.930 9.550 9.570 0 +0.03(+0.31%)
Jul 17, 2013 9.977 9.977 9.180 9.540 8,106 -0.03(-0.27%)
Jul 16, 2013 8.520 10.00 8.250 9.566 0 +1.32(+15.95%)
Jul 15, 2013 8.500 8.630 8.150 8.250 0 -0.26(-3.06%)
Jul 12, 2013 8.500 8.608 8.100 8.510 0 -0.25(-2.85%)
Jul 11, 2013 9.510 9.510 8.260 8.760 0 -0.64(-6.81%)
Jul 10, 2013 9.460 9.980 9.100 9.400 0 -0.18(-1.88%)
Jul 09, 2013 10.00 9.820 9.540 9.580 0 -0.24(-2.44%)
Jul 08, 2013 9.500 10.32 9.146 9.820 0 +0.85(+9.48%)
Jul 05, 2013 8.730 9.250 8.193 8.970 0 +0.97(+12.13%)
Jul 03, 2013 8.090 8.100 7.810 8.000 0 +0.17(+2.17%)
Jul 02, 2013 7.310 8.245 7.300 7.830 0 +0.33(+4.40%)
Jul 01, 2013 7.260 7.550 7.260 7.500 0 -0.06(-0.79%)
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.