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, 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%)
May 01, 2019 4.700 4.715 4.670 4.690 2,306,695 -0.01(-0.21%)
Apr 30, 2019 4.740 4.790 4.670 4.700 2,413,251 -0.06(-1.26%)
Apr 29, 2019 4.750 4.830 4.730 4.760 5,171,561 -0.03(-0.63%)
Apr 26, 2019 4.670 4.820 4.630 4.790 22,625,100 +1.36(+39.65%)
Apr 25, 2019 3.430 3.480 3.390 3.430 148,808 +0.02(+0.59%)
Apr 24, 2019 3.450 3.530 3.400 3.410 163,575 -0.05(-1.45%)
Apr 23, 2019 3.400 3.520 3.370 3.460 238,198 +0.09(+2.67%)
Apr 22, 2019 3.490 3.580 3.350 3.370 227,050 -0.13(-3.71%)
Apr 18, 2019 3.520 3.570 3.430 3.500 181,800 -0.03(-0.85%)
Apr 17, 2019 3.700 3.710 3.480 3.530 172,146 -0.12(-3.29%)
Apr 16, 2019 3.520 3.740 3.520 3.650 205,931 +0.05(+1.39%)
Apr 15, 2019 3.860 3.860 3.560 3.600 259,608 -0.28(-7.22%)
Apr 12, 2019 3.810 3.910 3.780 3.880 283,300 +0.06(+1.57%)
Apr 11, 2019 3.880 3.891 3.810 3.820 394,993 -0.06(-1.55%)
Apr 10, 2019 3.790 3.950 3.790 3.880 354,066 +0.07(+1.84%)
Apr 09, 2019 3.820 3.880 3.750 3.810 318,699 -0.03(-0.78%)
Apr 08, 2019 4.000 4.050 3.700 3.840 378,816 -0.09(-2.29%)
Apr 05, 2019 3.580 4.074 3.580 3.930 661,800 +0.34(+9.47%)
Apr 04, 2019 3.580 3.680 3.550 3.590 144,808 +0.01(+0.28%)
Apr 03, 2019 3.600 3.710 3.535 3.580 224,075 -0.06(-1.65%)
Apr 02, 2019 3.580 3.690 3.560 3.640 118,020 +0.09(+2.54%)
Apr 01, 2019 3.630 3.690 3.540 3.550 290,475 -0.05(-1.39%)
Mar 29, 2019 3.610 3.710 3.550 3.600 249,900 -0.02(-0.55%)
Mar 28, 2019 3.680 3.760 3.610 3.620 120,725 -0.06(-1.63%)
Mar 27, 2019 3.710 3.740 3.630 3.680 176,235 -0.05(-1.34%)
Mar 26, 2019 3.710 3.750 3.620 3.730 180,506 +0.02(+0.54%)
Mar 25, 2019 3.670 3.760 3.610 3.710 245,946 +0.04(+1.09%)
Mar 22, 2019 3.830 3.890 3.660 3.670 246,500 -0.16(-4.18%)
Mar 21, 2019 4.020 4.030 3.805 3.830 211,306 -0.17(-4.25%)
Mar 20, 2019 3.910 4.100 3.880 4.000 327,757 +0.10(+2.56%)
Mar 19, 2019 3.820 3.940 3.760 3.900 372,447 +0.09(+2.36%)
Mar 18, 2019 3.640 3.840 3.640 3.810 275,724 +0.15(+4.10%)
Mar 15, 2019 3.810 3.810 3.660 3.660 436,600 -0.14(-3.68%)
Mar 14, 2019 3.790 3.920 3.750 3.800 248,840 -0.05(-1.30%)
Mar 13, 2019 3.430 3.870 3.300 3.850 745,915 +0.18(+4.90%)
Mar 12, 2019 3.720 3.760 3.430 3.670 1,065,189 -0.01(-0.27%)
Mar 11, 2019 3.740 3.760 3.480 3.680 497,763 -0.06(-1.60%)
Mar 08, 2019 3.780 3.800 3.680 3.740 231,100 -0.06(-1.58%)
Mar 07, 2019 3.910 3.940 3.760 3.800 238,701 -0.11(-2.81%)
Mar 06, 2019 4.020 4.020 3.840 3.910 306,149 -0.10(-2.49%)
Mar 05, 2019 4.000 4.090 3.960 4.010 206,714 -0.01(-0.25%)
Mar 04, 2019 4.020 4.090 3.840 4.020 238,843 -0.03(-0.74%)
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.