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 (%)
Aug 31, 2017 5.450 5.750 5.450 5.710 213,040 +0.23(+4.20%)
Aug 30, 2017 5.420 5.549 5.390 5.480 192,968 +0.07(+1.29%)
Aug 29, 2017 5.390 5.440 5.300 5.410 164,457 +0.00(+0.00%)
Aug 28, 2017 5.340 5.475 5.330 5.410 255,067 +0.09(+1.69%)
Aug 25, 2017 5.420 5.270 5.320 394,018 -0.05(-0.93%)
Aug 24, 2017 5.440 5.540 5.350 5.370 290,816 -0.05(-0.92%)
Aug 23, 2017 5.360 5.540 5.270 5.420 293,950 +0.06(+1.12%)
Aug 22, 2017 5.430 5.450 5.180 5.360 645,008 -0.03(-0.56%)
Aug 21, 2017 5.500 5.580 5.235 5.390 346,890 -0.12(-2.18%)
Aug 18, 2017 5.430 5.570 5.390 5.510 245,176 +0.04(+0.73%)
Aug 17, 2017 5.520 5.610 5.430 5.470 256,867 -0.05(-0.91%)
Aug 16, 2017 5.540 5.630 5.450 5.520 198,424 +0.01(+0.18%)
Aug 15, 2017 5.600 5.620 5.360 5.510 279,193 -0.07(-1.25%)
Aug 14, 2017 5.760 5.840 5.550 5.580 471,687 -0.16(-2.79%)
Aug 11, 2017 5.880 5.986 5.630 5.740 456,210 -0.14(-2.38%)
Aug 10, 2017 6.060 6.125 5.870 5.880 267,203 -0.19(-3.13%)
Aug 09, 2017 6.060 6.140 5.965 6.070 306,681 +0.00(+0.00%)
Aug 08, 2017 6.260 6.261 6.030 6.070 384,107 -0.19(-3.04%)
Aug 07, 2017 6.500 6.550 6.216 6.260 443,081 -0.26(-3.99%)
Aug 04, 2017 6.540 6.760 6.450 6.520 215,309 -0.01(-0.15%)
Aug 03, 2017 6.870 6.870 6.510 6.530 211,423 -0.30(-4.39%)
Aug 02, 2017 6.700 6.920 6.645 6.830 230,826 +0.14(+2.09%)
Aug 01, 2017 6.780 6.820 6.630 6.690 278,611 -0.06(-0.89%)
Jul 31, 2017 6.870 6.929 6.660 6.750 257,603 -0.12(-1.75%)
Jul 28, 2017 7.010 7.190 6.802 6.870 260,044 -0.17(-2.41%)
Jul 27, 2017 7.290 7.290 6.940 7.040 318,020 -0.24(-3.30%)
Jul 26, 2017 7.490 7.490 7.200 7.280 194,476 +0.03(+0.41%)
Jul 25, 2017 7.170 7.305 7.050 7.250 303,912 +0.12(+1.68%)
Jul 24, 2017 7.070 7.270 7.000 7.130 187,748 +0.07(+0.99%)
Jul 21, 2017 7.250 7.320 7.050 7.060 275,116 -0.13(-1.81%)
Jul 20, 2017 7.240 7.290 7.150 7.190 145,681 +0.01(+0.14%)
Jul 19, 2017 7.280 7.340 7.140 7.180 208,246 -0.07(-0.97%)
Jul 18, 2017 7.320 7.400 7.080 7.250 210,317 -0.09(-1.23%)
Jul 17, 2017 7.410 7.587 7.290 7.340 315,596 -0.08(-1.08%)
Jul 14, 2017 7.450 7.590 7.370 7.420 134,647 -0.02(-0.27%)
Jul 13, 2017 7.600 7.600 7.320 7.440 298,378 -0.16(-2.11%)
Jul 12, 2017 7.350 7.671 7.300 7.600 302,045 +0.27(+3.68%)
Jul 11, 2017 7.230 7.380 7.190 7.330 168,633 +0.05(+0.69%)
Jul 10, 2017 7.260 7.320 7.000 7.280 285,108 +0.02(+0.28%)
Jul 07, 2017 7.170 7.300 7.080 7.260 276,063 +0.11(+1.54%)
Jul 06, 2017 7.260 7.320 7.060 7.150 230,232 -0.13(-1.79%)
Jul 05, 2017 7.280 7.479 7.150 7.280 255,432 +0.00(+0.00%)
Jul 03, 2017 7.270 7.330 7.080 7.280 192,572 +0.05(+0.69%)
Jun 30, 2017 7.420 7.420 7.220 7.230 214,001 -0.18(-2.43%)
Jun 29, 2017 7.280 7.450 7.020 7.410 452,724 +0.13(+1.79%)
Jun 28, 2017 7.290 7.400 7.110 7.280 342,419 +0.04(+0.55%)
Jun 27, 2017 7.070 7.450 7.050 7.240 416,292 +0.16(+2.26%)
Jun 26, 2017 7.020 7.300 6.890 7.080 742,589 +0.08(+1.14%)
Jun 23, 2017 6.820 7.000 1,055,802 +0.02(+0.29%)
Jun 22, 2017 6.880 7.000 6.830 6.980 467,296 +0.14(+2.05%)
Jun 21, 2017 7.000 7.080 6.800 6.840 843,000 -0.11(-1.58%)
Jun 20, 2017 6.770 7.090 6.660 6.950 432,820 +0.17(+2.51%)
Jun 19, 2017 6.490 6.950 6.438 6.780 411,761 +0.35(+5.44%)
Jun 16, 2017 6.230 6.480 6.201 6.430 341,051 +0.12(+1.90%)
Jun 15, 2017 6.350 6.530 6.160 6.310 302,430 -0.11(-1.71%)
Jun 14, 2017 6.320 6.560 6.295 6.420 342,868 +0.10(+1.58%)
Jun 13, 2017 6.150 6.380 6.150 6.320 288,919 +0.19(+3.10%)
Jun 12, 2017 6.250 6.300 6.050 6.130 322,811 -0.13(-2.08%)
Jun 09, 2017 6.240 6.430 6.190 6.260 402,030 +0.06(+0.97%)
Jun 08, 2017 5.950 6.200 5.860 6.200 372,394 +0.29(+4.91%)
Jun 07, 2017 5.930 6.030 5.800 5.910 195,003 +0.00(+0.00%)
Jun 06, 2017 6.000 6.080 5.810 5.910 322,931 -0.13(-2.15%)
Jun 05, 2017 6.040 6.139 5.830 6.040 206,903 +0.01(+0.17%)
Jun 02, 2017 5.930 6.100 5.870 6.030 273,768 +0.11(+1.86%)
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.