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 (%)
Sep 28, 2018 5.770 5.900 5.550 5.840 235,900 +0.04(+0.69%)
Sep 27, 2018 5.630 5.810 5.560 5.800 243,943 +0.15(+2.65%)
Sep 26, 2018 5.600 5.720 5.440 5.650 273,690 +0.07(+1.25%)
Sep 25, 2018 5.750 5.800 5.580 5.580 173,106 -0.13(-2.28%)
Sep 24, 2018 5.930 5.950 5.630 5.710 348,556 -0.25(-4.19%)
Sep 21, 2018 6.070 6.250 5.950 5.960 813,400 -0.13(-2.13%)
Sep 20, 2018 5.910 6.160 5.750 6.090 801,213 +0.25(+4.28%)
Sep 19, 2018 5.470 5.940 5.470 5.840 324,082 +0.39(+7.16%)
Sep 18, 2018 5.340 5.490 5.290 5.450 136,107 +0.11(+2.06%)
Sep 17, 2018 5.320 5.390 5.260 5.340 195,379 +0.00(+0.00%)
Sep 14, 2018 5.360 5.440 5.325 5.340 138,100 -0.03(-0.56%)
Sep 13, 2018 5.310 5.420 5.260 5.370 222,973 +0.07(+1.32%)
Sep 12, 2018 5.260 5.340 5.210 5.300 332,601 +0.03(+0.57%)
Sep 11, 2018 5.160 5.410 5.160 5.270 349,854 +0.11(+2.13%)
Sep 10, 2018 5.230 5.290 5.100 5.160 224,695 -0.08(-1.53%)
Sep 07, 2018 5.220 5.330 5.210 5.240 116,600 -0.01(-0.19%)
Sep 06, 2018 5.300 5.330 5.210 5.250 197,209 -0.06(-1.13%)
Sep 05, 2018 5.310 5.390 5.230 5.310 143,063 -0.02(-0.38%)
Sep 04, 2018 5.270 5.340 5.200 5.330 142,408 +0.03(+0.57%)
Aug 31, 2018 5.300 5.300 5.300 0 +0.00(+0.00%)
Aug 30, 2018 5.230 5.420 5.220 5.300 252,230 +0.05(+0.95%)
Aug 29, 2018 5.280 5.350 5.150 5.250 140,725 -0.02(-0.38%)
Aug 28, 2018 5.190 5.330 5.110 5.270 130,167 +0.06(+1.15%)
Aug 27, 2018 5.350 5.400 5.170 5.210 185,371 -0.11(-2.07%)
Aug 24, 2018 5.190 5.370 5.180 5.320 177,600 +0.14(+2.70%)
Aug 23, 2018 5.520 5.520 5.130 5.180 193,391 -0.18(-3.36%)
Aug 22, 2018 5.230 5.390 5.170 5.360 280,996 +0.13(+2.49%)
Aug 21, 2018 5.120 5.260 5.020 5.230 254,279 +0.12(+2.35%)
Aug 20, 2018 5.100 5.230 5.020 5.110 154,513 +0.04(+0.79%)
Aug 17, 2018 5.240 5.260 4.950 5.070 267,000 -0.18(-3.43%)
Aug 16, 2018 5.000 5.310 4.970 5.250 424,734 +0.27(+5.42%)
Aug 15, 2018 5.110 5.140 4.910 4.980 537,332 -0.16(-3.11%)
Aug 14, 2018 5.150 5.200 5.040 5.140 333,547 +0.00(+0.00%)
Aug 13, 2018 5.100 5.155 5.030 5.140 251,030 +0.00(+0.10%)
Aug 10, 2018 5.040 5.150 4.957 5.135 212,200 +0.06(+1.28%)
Aug 09, 2018 5.010 5.132 4.900 5.070 249,793 +0.05(+1.00%)
Aug 08, 2018 5.000 5.150 4.850 5.020 314,294 +0.02(+0.40%)
Aug 07, 2018 4.880 5.100 4.850 5.000 479,401 +0.19(+3.95%)
Aug 06, 2018 4.630 4.810 4.477 4.810 469,385 +0.19(+4.11%)
Aug 03, 2018 4.390 4.630 4.040 4.620 939,000 +0.13(+2.90%)
Aug 02, 2018 4.610 4.620 4.420 4.490 202,222 -0.10(-2.18%)
Aug 01, 2018 4.540 4.600 4.460 4.590 182,877 +0.05(+1.21%)
Jul 31, 2018 4.460 4.660 4.460 4.535 282,471 +0.09(+2.14%)
Jul 30, 2018 4.350 4.450 4.290 4.440 166,376 +0.08(+1.83%)
Jul 27, 2018 4.410 4.470 4.340 4.360 180,400 -0.05(-1.13%)
Jul 26, 2018 4.410 4.510 4.380 4.410 115,348 -0.01(-0.23%)
Jul 25, 2018 4.390 4.463 4.320 4.420 166,161 +0.03(+0.68%)
Jul 24, 2018 4.400 4.470 4.320 4.390 109,811 +0.01(+0.23%)
Jul 23, 2018 4.480 4.490 4.330 4.380 159,415 -0.10(-2.23%)
Jul 20, 2018 4.520 4.560 4.460 4.480 99,260 -0.04(-0.88%)
Jul 19, 2018 4.430 4.600 4.430 4.520 138,757 +0.08(+1.80%)
Jul 18, 2018 4.430 4.470 4.380 4.440 107,073 +0.02(+0.45%)
Jul 17, 2018 4.500 4.570 4.400 4.420 183,057 -0.07(-1.56%)
Jul 16, 2018 4.400 4.570 4.260 4.490 374,462 +0.08(+1.81%)
Jul 13, 2018 4.480 4.524 4.400 4.410 98,959 -0.07(-1.56%)
Jul 12, 2018 4.490 4.550 4.430 4.480 147,252 +0.02(+0.45%)
Jul 11, 2018 4.550 4.685 4.450 4.460 194,983 -0.11(-2.41%)
Jul 10, 2018 4.490 4.590 4.383 4.570 301,502 +0.08(+1.78%)
Jul 09, 2018 4.490 4.530 4.410 4.490 190,605 +0.00(+0.00%)
Jul 06, 2018 4.400 4.560 4.380 4.490 311,117 +0.08(+1.81%)
Jul 05, 2018 4.250 4.410 4.180 4.410 307,198 +0.19(+4.50%)
Jul 03, 2018 4.220 4.220 4.220 0 -0.02(-0.47%)
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.