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 (%)
Jun 30, 2016 6.500 6.610 6.180 6.320 583,332 -0.17(-2.62%)
Jun 29, 2016 6.160 6.520 6.020 6.490 514,565 +0.42(+6.92%)
Jun 28, 2016 5.960 6.260 5.950 6.070 544,662 +0.21(+3.58%)
Jun 27, 2016 5.980 6.120 5.760 5.860 658,844 -0.26(-4.25%)
Jun 24, 2016 6.000 6.125 5.750 6.120 1,254,955 -0.12(-1.92%)
Jun 23, 2016 6.060 6.280 5.930 6.240 619,910 +0.27(+4.52%)
Jun 22, 2016 6.150 6.300 5.930 5.970 408,576 -0.16(-2.61%)
Jun 21, 2016 6.160 6.180 5.880 6.130 391,629 -0.01(-0.16%)
Jun 20, 2016 6.100 6.390 5.920 6.140 302,284 +0.13(+2.16%)
Jun 17, 2016 6.400 6.485 5.980 6.010 538,622 -0.43(-6.68%)
Jun 16, 2016 6.500 6.585 6.060 6.440 503,938 -0.12(-1.83%)
Jun 15, 2016 6.520 6.905 6.476 6.560 320,318 +0.10(+1.55%)
Jun 14, 2016 6.500 6.720 6.230 6.460 392,119 -0.06(-0.92%)
Jun 13, 2016 6.610 6.960 6.520 6.520 358,718 -0.18(-2.69%)
Jun 10, 2016 7.020 7.020 6.600 6.700 475,254 -0.40(-5.63%)
Jun 09, 2016 7.380 7.450 7.060 7.100 425,937 -0.30(-4.05%)
Jun 08, 2016 7.300 7.500 7.190 7.400 371,097 +0.10(+1.37%)
Jun 07, 2016 7.350 7.450 7.260 7.300 300,230 -0.16(-2.14%)
Jun 06, 2016 7.400 7.500 7.160 7.460 375,376 +0.07(+0.95%)
Jun 03, 2016 7.580 7.580 7.210 7.390 551,150 -0.17(-2.25%)
Jun 02, 2016 7.170 7.660 7.067 7.560 823,738 +0.36(+5.00%)
Jun 01, 2016 7.120 7.300 6.880 7.200 568,520 +0.07(+0.98%)
May 31, 2016 7.000 7.350 7.000 7.130 1,342,227 +0.30(+4.39%)
May 27, 2016 6.260 6.830 6.830 6.830 939,200 +0.62(+9.98%)
May 26, 2016 6.340 6.350 6.120 6.210 381,119 -0.10(-1.58%)
May 25, 2016 6.450 6.530 6.230 6.310 765,057 -0.07(-1.10%)
May 24, 2016 6.300 6.500 6.130 6.380 370,756 +0.12(+1.92%)
May 23, 2016 6.230 6.400 6.200 6.260 413,705 +0.10(+1.62%)
May 20, 2016 5.940 6.255 5.880 6.160 573,731 +0.25(+4.23%)
May 19, 2016 6.120 6.150 5.700 5.910 618,484 -0.26(-4.21%)
May 18, 2016 6.290 6.560 6.050 6.170 1,296,202 +0.12(+1.98%)
May 17, 2016 6.070 6.330 5.994 6.050 645,306 -0.04(-0.66%)
May 16, 2016 5.740 6.120 5.650 6.090 482,009 +0.43(+7.60%)
May 13, 2016 5.500 5.790 5.460 5.660 359,653 +0.17(+3.10%)
May 12, 2016 6.120 6.178 5.470 5.490 658,247 -0.60(-9.85%)
May 11, 2016 5.610 6.450 5.610 6.090 1,181,066 +0.28(+4.82%)
May 10, 2016 5.560 5.820 5.500 5.810 788,573 +0.29(+5.25%)
May 09, 2016 5.320 5.630 5.320 5.520 449,264 +0.11(+2.03%)
May 06, 2016 5.470 5.850 5.160 5.410 920,045 -0.27(-4.75%)
May 05, 2016 5.690 5.920 5.610 5.680 513,378 +0.01(+0.18%)
May 04, 2016 5.850 6.110 5.540 5.670 665,190 -0.30(-5.03%)
May 03, 2016 6.090 6.190 5.950 5.970 492,313 -0.18(-2.93%)
May 02, 2016 6.050 6.180 5.680 6.150 953,002 +0.14(+2.33%)
Apr 29, 2016 6.320 6.480 5.860 6.010 1,057,724 -0.35(-5.50%)
Apr 28, 2016 6.570 6.848 6.330 6.360 693,753 -0.25(-3.78%)
Apr 27, 2016 6.990 7.070 6.380 6.610 1,130,929 -0.39(-5.57%)
Apr 26, 2016 7.680 7.750 6.840 7.000 4,346,713 +0.09(+1.30%)
Apr 25, 2016 7.200 7.320 6.800 6.910 990,321 -0.31(-4.29%)
Apr 22, 2016 6.790 7.285 6.750 7.220 580,598 +0.43(+6.33%)
Apr 21, 2016 6.710 6.880 6.610 6.790 386,582 +0.09(+1.34%)
Apr 20, 2016 6.810 7.010 6.610 6.700 441,743 -0.06(-0.89%)
Apr 19, 2016 6.780 6.920 6.580 6.760 491,996 +0.02(+0.30%)
Apr 18, 2016 6.500 6.840 6.443 6.740 366,484 +0.17(+2.59%)
Apr 15, 2016 6.420 6.720 6.365 6.570 305,451 +0.15(+2.34%)
Apr 14, 2016 6.600 6.630 6.325 6.420 299,863 -0.13(-1.98%)
Apr 13, 2016 6.480 6.620 6.270 6.550 457,194 +0.13(+2.02%)
Apr 12, 2016 6.460 6.820 6.360 6.420 624,001 -0.03(-0.47%)
Apr 11, 2016 6.400 6.630 6.270 6.450 578,613 +0.11(+1.74%)
Apr 08, 2016 6.930 6.990 6.200 6.340 1,192,677 -0.48(-7.04%)
Apr 07, 2016 7.210 7.750 6.600 6.820 1,078,278 -0.41(-5.67%)
Apr 06, 2016 6.700 7.520 6.700 7.230 1,445,893 +0.57(+8.56%)
Apr 05, 2016 6.400 7.060 6.250 6.660 1,107,104 +0.14(+2.15%)
Apr 04, 2016 6.200 6.930 6.100 6.520 1,520,112 +0.38(+6.19%)
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.