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 30, 2018 5.010 5.170 4.960 5.150 275,137 +0.14(+2.79%)
Apr 27, 2018 5.160 5.230 4.990 5.010 372,303 -0.17(-3.28%)
Apr 26, 2018 5.080 5.180 4.990 5.180 733,093 +0.10(+1.97%)
Apr 25, 2018 5.200 5.240 5.030 5.080 382,601 -0.11(-2.12%)
Apr 24, 2018 5.130 5.240 5.080 5.190 481,174 +0.13(+2.57%)
Apr 23, 2018 5.080 5.170 5.020 5.060 305,040 -0.02(-0.39%)
Apr 20, 2018 4.950 5.120 4.860 5.080 345,502 +0.11(+2.21%)
Apr 19, 2018 5.170 5.190 4.920 4.970 413,442 -0.24(-4.61%)
Apr 18, 2018 5.190 5.290 5.120 5.210 249,639 +0.03(+0.58%)
Apr 17, 2018 5.140 5.270 5.060 5.180 298,263 +0.04(+0.78%)
Apr 16, 2018 5.100 5.200 5.000 5.140 267,676 +0.09(+1.78%)
Apr 13, 2018 5.130 5.140 4.910 5.050 199,718 -0.08(-1.56%)
Apr 12, 2018 4.980 5.230 4.890 5.130 286,747 +0.15(+3.01%)
Apr 11, 2018 4.940 5.030 4.910 4.980 218,633 +0.03(+0.61%)
Apr 10, 2018 4.980 5.240 4.930 4.950 269,560 +0.00(+0.00%)
Apr 09, 2018 4.970 5.000 4.860 4.950 293,004 +0.02(+0.41%)
Apr 06, 2018 5.050 5.120 4.860 4.930 581,329 -0.16(-3.14%)
Apr 05, 2018 4.990 5.396 4.980 5.090 1,247,145 +0.14(+2.83%)
Apr 04, 2018 4.600 5.050 4.580 4.950 1,513,809 +0.31(+6.68%)
Apr 03, 2018 4.470 4.730 4.460 4.640 511,593 +0.19(+4.27%)
Apr 02, 2018 4.410 4.590 4.260 4.450 565,097 +0.04(+0.91%)
Mar 29, 2018 4.410 4.410 4.410 0 -0.01(-0.23%)
Mar 28, 2018 4.380 4.670 4.310 4.420 899,536 +0.07(+1.61%)
Mar 27, 2018 4.190 4.449 4.040 4.350 1,875,698 +0.48(+12.40%)
Mar 26, 2018 4.010 4.190 3.830 3.870 820,804 -0.08(-2.03%)
Mar 23, 2018 4.100 4.160 3.910 3.950 602,219 -0.13(-3.19%)
Mar 22, 2018 4.160 4.280 4.060 4.080 541,165 -0.11(-2.63%)
Mar 21, 2018 3.970 4.250 3.910 4.190 1,750,114 +0.23(+5.81%)
Mar 20, 2018 3.960 4.040 3.920 3.960 223,141 -0.01(-0.25%)
Mar 19, 2018 4.020 4.120 3.890 3.970 329,307 -0.07(-1.73%)
Mar 16, 2018 4.010 4.150 3.950 4.040 800,379 +0.01(+0.25%)
Mar 15, 2018 3.840 4.040 3.670 4.030 789,639 +0.23(+6.05%)
Mar 14, 2018 4.540 4.540 3.780 3.800 1,468,645 -0.63(-14.22%)
Mar 13, 2018 4.450 4.470 4.345 4.430 303,781 +0.01(+0.23%)
Mar 12, 2018 4.570 4.590 4.320 4.420 503,048 +0.16(+3.76%)
Mar 09, 2018 4.250 4.270 4.170 4.260 141,078 +0.04(+0.95%)
Mar 08, 2018 4.250 4.289 4.190 4.220 180,680 -0.01(-0.24%)
Mar 07, 2018 4.170 4.240 4.110 4.230 244,602 +0.06(+1.44%)
Mar 06, 2018 4.140 4.220 4.050 4.170 173,367 +0.02(+0.48%)
Mar 05, 2018 4.050 4.180 4.020 4.150 171,739 +0.08(+1.97%)
Mar 02, 2018 3.900 4.120 3.850 4.070 352,432 +0.17(+4.36%)
Mar 01, 2018 3.800 3.960 3.720 3.900 405,320 +0.18(+4.84%)
Feb 28, 2018 3.980 3.980 3.715 3.720 306,806 -0.23(-5.82%)
Feb 27, 2018 4.090 4.120 3.940 3.950 184,418 -0.13(-3.19%)
Feb 26, 2018 4.110 4.160 4.000 4.080 172,717 -0.01(-0.24%)
Feb 23, 2018 4.070 4.130 3.934 4.090 257,383 +0.05(+1.24%)
Feb 22, 2018 4.120 4.140 4.000 4.040 269,793 -0.05(-1.22%)
Feb 21, 2018 4.140 4.200 4.080 4.090 162,577 -0.03(-0.73%)
Feb 20, 2018 4.180 4.240 4.100 4.120 125,334 -0.06(-1.44%)
Feb 16, 2018 4.180 4.180 4.180 0 -0.14(-3.24%)
Feb 15, 2018 4.300 4.360 4.230 4.320 244,477 +0.06(+1.41%)
Feb 14, 2018 4.180 4.270 4.120 4.260 319,373 +0.08(+1.91%)
Feb 13, 2018 4.120 4.220 4.010 4.180 272,745 +0.07(+1.70%)
Feb 12, 2018 4.140 4.250 4.060 4.110 327,425 +0.01(+0.24%)
Feb 09, 2018 4.430 4.430 3.910 4.100 549,703 -0.27(-6.18%)
Feb 08, 2018 4.410 4.460 4.305 4.370 301,895 -0.02(-0.46%)
Feb 07, 2018 4.390 4.460 4.350 4.390 268,856 +0.01(+0.23%)
Feb 06, 2018 4.310 4.430 4.200 4.380 365,304 -0.06(-1.35%)
Feb 05, 2018 4.620 4.650 4.390 4.440 255,505 -0.17(-3.69%)
Feb 02, 2018 4.690 4.740 4.578 4.610 233,082 -0.06(-1.28%)
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.