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 (%)
Jul 17, 2019 4.920 4.920 4.920 0 -0.01(-0.20%)
Jul 16, 2019 5.020 5.090 4.800 4.930 3,040,990 -0.13(-2.57%)
Jul 15, 2019 4.980 5.100 4.950 5.060 483,975 +0.08(+1.61%)
Jul 12, 2019 5.050 5.080 4.920 4.980 218,600 -0.08(-1.58%)
Jul 11, 2019 4.970 5.070 4.960 5.060 204,149 +0.07(+1.40%)
Jul 10, 2019 5.100 5.130 4.930 4.990 246,286 -0.10(-1.96%)
Jul 09, 2019 5.010 5.270 5.000 5.090 993,924 +0.07(+1.39%)
Jul 08, 2019 5.140 5.160 4.880 5.020 544,153 -0.14(-2.71%)
Jul 05, 2019 5.210 5.210 5.130 5.160 183,900 -0.07(-1.34%)
Jul 03, 2019 5.130 5.245 5.110 5.230 138,900 +0.10(+1.95%)
Jul 02, 2019 5.200 5.275 5.090 5.130 361,261 -0.05(-0.97%)
Jul 01, 2019 5.180 5.240 5.160 5.180 374,615 +0.02(+0.39%)
Jun 28, 2019 5.160 5.200 5.110 5.160 1,653,000 +0.01(+0.19%)
Jun 27, 2019 5.160 5.220 5.070 5.150 418,710 -0.01(-0.19%)
Jun 26, 2019 5.240 5.300 5.140 5.160 399,877 -0.07(-1.34%)
Jun 25, 2019 5.020 5.240 5.020 5.230 1,420,242 +0.21(+4.18%)
Jun 24, 2019 5.010 5.030 4.950 5.020 439,426 -0.02(-0.40%)
Jun 21, 2019 4.950 5.040 4.880 5.040 529,800 +0.09(+1.82%)
Jun 20, 2019 4.940 5.040 4.930 4.950 460,663 +0.00(+0.00%)
Jun 19, 2019 4.890 4.975 4.880 4.950 462,374 +0.06(+1.23%)
Jun 18, 2019 4.800 4.900 4.730 4.890 396,453 +0.15(+3.16%)
Jun 17, 2019 4.790 4.790 4.710 4.740 316,884 -0.04(-0.84%)
Jun 14, 2019 4.850 4.875 4.770 4.780 249,700 -0.09(-1.85%)
Jun 13, 2019 4.900 4.930 4.850 4.870 348,657 -0.03(-0.61%)
Jun 12, 2019 4.860 4.930 4.830 4.900 584,338 +0.07(+1.45%)
Jun 11, 2019 4.850 4.930 4.780 4.830 893,734 -0.01(-0.21%)
Jun 10, 2019 4.870 4.910 4.830 4.840 345,204 -0.03(-0.62%)
Jun 07, 2019 4.810 4.910 4.810 4.870 446,600 +0.07(+1.46%)
Jun 06, 2019 4.860 4.870 4.780 4.800 388,746 -0.05(-1.03%)
Jun 05, 2019 4.850 4.900 4.820 4.850 257,864 +0.00(+0.00%)
Jun 04, 2019 4.740 4.870 4.740 4.850 292,419 +0.13(+2.75%)
Jun 03, 2019 4.640 4.720 4.630 4.720 615,089 +0.09(+1.94%)
May 31, 2019 4.620 4.655 4.590 4.630 216,600 -0.02(-0.43%)
May 30, 2019 4.680 4.730 4.630 4.650 427,349 -0.03(-0.64%)
May 29, 2019 4.710 4.710 4.620 4.680 432,781 -0.04(-0.85%)
May 28, 2019 4.760 4.790 4.710 4.720 296,273 -0.04(-0.84%)
May 24, 2019 4.820 4.820 4.710 4.760 231,400 -0.04(-0.83%)
May 23, 2019 4.790 4.830 4.740 4.800 460,727 -0.01(-0.21%)
May 22, 2019 4.850 4.860 4.735 4.810 409,980 -0.05(-1.03%)
May 21, 2019 4.870 4.900 4.830 4.860 346,724 +0.01(+0.21%)
May 20, 2019 4.810 4.900 4.810 4.850 407,295 -0.03(-0.61%)
May 17, 2019 4.740 4.940 4.740 4.880 454,100 +0.02(+0.41%)
May 16, 2019 4.860 4.950 4.860 4.860 1,363,527 +0.01(+0.21%)
May 15, 2019 4.770 4.870 4.720 4.850 422,168 +0.04(+0.83%)
May 14, 2019 4.800 4.880 4.760 4.810 348,251 +0.05(+1.05%)
May 13, 2019 4.840 4.850 4.710 4.760 342,942 -0.15(-3.05%)
May 10, 2019 4.840 4.935 4.800 4.910 1,045,600 +0.04(+0.82%)
May 09, 2019 4.690 5.035 4.680 4.870 2,154,902 +0.22(+4.73%)
May 08, 2019 4.660 4.680 4.610 4.650 456,517 -0.01(-0.21%)
May 07, 2019 4.710 4.750 4.590 4.660 1,603,619 -0.08(-1.69%)
May 06, 2019 4.700 4.750 4.691 4.740 496,730 -0.01(-0.21%)
May 03, 2019 4.690 4.760 4.650 4.750 1,472,100 +0.11(+2.37%)
May 02, 2019 4.680 4.683 4.545 4.640 1,211,621 -0.05(-1.07%)
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.