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 (%)
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%)
Apr 01, 2016 5.400 6.179 5.330 6.140 1,105,755 +0.62(+11.23%)
Mar 31, 2016 5.210 6.020 5.210 5.520 1,614,292 +0.31(+5.95%)
Mar 30, 2016 5.400 5.480 5.130 5.210 455,506 -0.10(-1.88%)
Mar 29, 2016 4.990 5.380 4.850 5.310 584,784 +0.28(+5.57%)
Mar 28, 2016 5.250 5.340 4.960 5.030 724,447 -0.12(-2.33%)
Mar 24, 2016 5.040 5.150 5.150 5.150 844,100 +0.05(+0.98%)
Mar 23, 2016 5.010 5.280 4.881 5.100 1,602,931 +0.24(+4.94%)
Mar 22, 2016 5.480 5.580 4.740 4.860 2,769,160 -0.33(-6.36%)
Mar 21, 2016 4.450 6.170 4.430 5.190 2,950,964 +0.68(+15.08%)
Mar 18, 2016 4.360 4.585 4.160 4.510 693,268 +0.25(+5.87%)
Mar 17, 2016 4.190 4.300 4.010 4.260 570,955 +0.08(+1.91%)
Mar 16, 2016 4.160 4.400 4.000 4.180 476,346 +0.01(+0.24%)
Mar 15, 2016 4.300 4.550 3.901 4.170 1,040,462 -0.43(-9.35%)
Mar 14, 2016 4.270 4.690 4.170 4.600 655,119 +0.30(+6.98%)
Mar 11, 2016 3.910 4.450 3.880 4.300 656,416 +0.46(+11.98%)
Mar 10, 2016 3.930 4.037 3.720 3.840 319,387 -0.09(-2.29%)
Mar 09, 2016 4.300 4.410 3.810 3.930 724,167 -0.34(-7.96%)
Mar 08, 2016 4.520 4.860 4.220 4.270 1,146,478 -0.33(-7.17%)
Mar 07, 2016 4.040 4.830 4.000 4.600 1,221,740 +0.56(+13.86%)
Mar 04, 2016 3.980 4.500 3.970 4.040 689,335 +0.08(+2.02%)
Mar 03, 2016 3.630 3.980 3.610 3.960 716,393 +0.36(+10.00%)
Mar 02, 2016 3.330 3.640 3.250 3.600 455,354 +0.26(+7.78%)
Mar 01, 2016 3.330 3.400 3.150 3.340 313,175 +0.07(+2.14%)
Feb 29, 2016 3.400 3.430 3.250 3.270 318,129 -0.08(-2.39%)
Feb 26, 2016 3.380 3.499 3.320 3.350 241,800 +0.01(+0.30%)
Feb 25, 2016 3.400 3.420 3.180 3.340 357,005 -0.04(-1.18%)
Feb 24, 2016 3.500 3.500 3.200 3.380 458,587 -0.16(-4.52%)
Feb 23, 2016 3.330 3.680 3.310 3.540 608,854 +0.18(+5.36%)
Feb 22, 2016 3.180 3.410 3.132 3.360 475,923 +0.23(+7.35%)
Feb 19, 2016 3.260 3.260 3.035 3.130 515,394 -0.16(-4.86%)
Feb 18, 2016 3.500 3.500 3.140 3.290 693,613 -0.07(-2.08%)
Feb 17, 2016 3.140 3.430 3.100 3.360 505,696 +0.27(+8.74%)
Feb 16, 2016 2.790 3.160 2.730 3.090 508,025 +0.39(+14.44%)
Feb 12, 2016 2.720 2.700 2.700 2.700 422,200 +0.05(+1.89%)
Feb 11, 2016 2.680 2.772 2.640 2.650 452,069 -0.10(-3.64%)
Feb 10, 2016 2.700 2.980 2.600 2.750 452,357 +0.07(+2.61%)
Feb 09, 2016 2.900 3.020 2.670 2.680 978,766 -0.28(-9.46%)
Feb 08, 2016 3.200 3.249 2.885 2.960 640,730 -0.33(-10.03%)
Feb 05, 2016 3.560 3.560 3.250 3.290 750,432 -0.30(-8.36%)
Feb 04, 2016 3.540 4.190 3.420 3.590 1,789,905 +0.29(+8.79%)
Feb 03, 2016 3.240 3.350 3.150 3.300 321,915 +0.10(+3.12%)
Feb 02, 2016 3.310 3.370 3.130 3.200 374,435 -0.15(-4.48%)
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.