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 (%)
May 31, 2017 5.770 5.800 5.590 5.760 213,791 +0.06(+1.05%)
May 30, 2017 5.910 5.930 5.585 5.700 332,316 -0.20(-3.39%)
May 26, 2017 5.900 5.990 5.760 5.900 176,365 -0.02(-0.34%)
May 25, 2017 5.950 5.990 5.857 5.920 219,057 +0.02(+0.34%)
May 24, 2017 5.920 6.070 5.850 5.900 194,802 +0.01(+0.17%)
May 23, 2017 5.900 5.950 5.820 5.890 242,531 +0.02(+0.34%)
May 22, 2017 6.000 6.040 5.805 5.870 297,111 -0.13(-2.17%)
May 19, 2017 5.880 6.130 5.820 6.000 449,780 +0.20(+3.45%)
May 18, 2017 5.930 6.100 5.780 5.800 710,234 -0.15(-2.52%)
May 17, 2017 6.150 6.300 5.940 5.950 461,674 -0.31(-4.95%)
May 16, 2017 6.260 6.334 6.110 6.260 348,356 +0.04(+0.64%)
May 15, 2017 6.430 6.520 6.200 6.220 301,520 -0.19(-2.96%)
May 12, 2017 6.270 6.530 6.260 6.410 414,965 +0.12(+1.91%)
May 11, 2017 6.360 6.480 6.060 6.290 430,395 -0.07(-1.10%)
May 10, 2017 6.280 6.580 6.120 6.360 502,606 -0.06(-0.93%)
May 09, 2017 6.500 6.750 6.060 6.420 633,629 -0.09(-1.38%)
May 08, 2017 6.500 6.640 6.280 6.510 620,389 -0.13(-1.96%)
May 05, 2017 6.370 6.850 6.367 6.640 667,085 +0.30(+4.73%)
May 04, 2017 5.900 6.400 5.700 6.340 528,639 +0.12(+1.93%)
May 03, 2017 6.350 6.370 6.139 6.220 207,247 -0.13(-2.05%)
May 02, 2017 6.260 6.500 6.220 6.350 311,567 +0.08(+1.28%)
May 01, 2017 6.210 6.318 6.035 6.270 221,070 +0.07(+1.13%)
Apr 28, 2017 6.300 6.370 6.177 6.200 211,987 -0.10(-1.59%)
Apr 27, 2017 6.400 6.500 6.175 6.300 386,885 -0.10(-1.56%)
Apr 26, 2017 6.200 6.600 6.120 6.400 675,926 +0.36(+5.96%)
Apr 25, 2017 6.140 6.270 6.020 6.040 424,994 -0.07(-1.15%)
Apr 24, 2017 6.250 6.310 6.080 6.110 388,736 -0.05(-0.81%)
Apr 21, 2017 5.870 6.300 5.870 6.160 443,921 +0.29(+4.94%)
Apr 20, 2017 5.880 5.940 5.750 5.870 297,605 +0.07(+1.21%)
Apr 19, 2017 5.660 5.980 5.620 5.800 565,288 +0.14(+2.47%)
Apr 18, 2017 5.510 5.670 5.430 5.660 274,350 +0.11(+1.98%)
Apr 17, 2017 5.590 5.700 5.470 5.550 296,558 -0.01(-0.18%)
Apr 13, 2017 5.300 5.640 5.300 5.560 399,118 +0.23(+4.32%)
Apr 12, 2017 5.350 5.410 5.260 5.330 232,288 -0.03(-0.56%)
Apr 11, 2017 5.280 5.430 5.250 5.360 240,011 +0.09(+1.71%)
Apr 10, 2017 5.400 5.640 5.270 5.270 421,160 -0.12(-2.23%)
Apr 07, 2017 5.190 5.415 5.185 5.390 325,040 +0.17(+3.26%)
Apr 06, 2017 5.170 5.240 5.020 5.220 319,459 +0.07(+1.36%)
Apr 05, 2017 5.230 5.290 5.090 5.150 325,022 -0.07(-1.34%)
Apr 04, 2017 5.180 5.310 5.170 5.220 301,338 +0.03(+0.58%)
Apr 03, 2017 5.310 5.338 5.120 5.190 270,937 -0.11(-2.08%)
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%)
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.