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 30, 2016 9.000 9.390 8.900 9.360 842,982 +0.45(+5.05%)
Sep 29, 2016 9.350 9.400 8.900 8.910 670,803 -0.48(-5.11%)
Sep 28, 2016 9.080 9.480 9.035 9.390 731,975 +0.29(+3.19%)
Sep 27, 2016 8.940 9.210 8.920 9.100 618,321 +0.17(+1.90%)
Sep 26, 2016 9.280 9.330 8.900 8.930 601,083 -0.35(-3.77%)
Sep 23, 2016 9.400 9.710 9.220 9.280 763,368 -0.13(-1.38%)
Sep 22, 2016 9.220 9.490 9.125 9.410 827,118 +0.28(+3.07%)
Sep 21, 2016 9.140 9.220 8.830 9.130 542,870 +0.01(+0.11%)
Sep 20, 2016 9.210 9.330 9.070 9.120 325,862 -0.05(-0.55%)
Sep 19, 2016 9.240 9.420 9.070 9.170 432,964 -0.02(-0.22%)
Sep 16, 2016 9.080 9.350 9.070 9.190 512,794 +0.03(+0.33%)
Sep 15, 2016 8.940 9.160 8.890 9.160 591,735 +0.17(+1.89%)
Sep 14, 2016 8.870 9.100 8.810 8.990 561,674 +0.19(+2.16%)
Sep 13, 2016 9.150 9.200 8.670 8.800 657,642 -0.41(-4.45%)
Sep 12, 2016 8.910 9.220 8.600 9.210 702,692 +0.08(+0.88%)
Sep 09, 2016 9.790 9.860 9.095 9.130 753,698 -0.67(-6.84%)
Sep 08, 2016 9.270 9.899 9.220 9.800 1,122,152 +0.52(+5.60%)
Sep 07, 2016 9.330 9.330 9.050 9.280 771,019 +0.03(+0.32%)
Sep 06, 2016 9.000 9.250 8.961 9.250 680,902 +0.44(+4.99%)
Sep 02, 2016 9.040 8.810 8.810 8.810 377,800 -0.11(-1.23%)
Sep 01, 2016 8.920 9.028 8.730 8.920 503,544 +0.05(+0.56%)
Aug 31, 2016 9.170 9.180 8.620 8.870 808,273 -0.36(-3.90%)
Aug 30, 2016 9.400 9.440 9.140 9.230 630,096 -0.13(-1.39%)
Aug 29, 2016 9.080 9.430 9.010 9.360 846,107 +0.29(+3.20%)
Aug 26, 2016 9.090 9.189 8.900 9.070 602,892 +0.03(+0.33%)
Aug 25, 2016 9.000 9.280 8.940 9.040 862,107 -0.03(-0.33%)
Aug 24, 2016 9.410 9.440 8.935 9.070 1,157,877 -0.34(-3.61%)
Aug 23, 2016 9.250 9.550 9.140 9.410 689,468 +0.16(+1.73%)
Aug 22, 2016 9.160 9.290 8.960 9.250 777,359 +0.14(+1.54%)
Aug 19, 2016 9.130 9.250 8.810 9.110 1,125,025 +0.06(+0.66%)
Aug 18, 2016 8.910 9.220 8.790 9.050 908,277 +0.09(+1.00%)
Aug 17, 2016 8.990 9.055 8.680 8.960 848,500 -0.02(-0.22%)
Aug 16, 2016 9.750 9.750 8.960 8.980 2,093,334 -0.43(-4.57%)
Aug 15, 2016 9.520 9.650 9.300 9.410 777,708 -0.08(-0.84%)
Aug 12, 2016 8.990 9.652 8.990 9.490 1,161,562 +0.53(+5.92%)
Aug 11, 2016 9.370 9.385 8.930 8.960 1,759,032 -0.34(-3.66%)
Aug 10, 2016 9.270 9.450 9.130 9.300 1,104,203 +0.08(+0.87%)
Aug 09, 2016 8.500 9.485 8.500 9.220 1,682,293 +0.67(+7.84%)
Aug 08, 2016 8.540 8.650 8.420 8.550 1,047,227 +0.09(+1.06%)
Aug 05, 2016 8.700 8.940 8.330 8.460 2,037,671 +0.49(+6.15%)
Aug 04, 2016 8.150 8.200 7.790 7.970 1,008,302 -0.03(-0.38%)
Aug 03, 2016 7.700 8.500 7.570 8.000 1,506,101 +0.38(+4.99%)
Aug 02, 2016 7.440 7.735 7.430 7.620 578,730 +0.12(+1.60%)
Aug 01, 2016 7.610 7.720 7.360 7.500 544,416 -0.09(-1.19%)
Jul 29, 2016 7.330 7.724 7.200 7.590 910,376 +0.25(+3.41%)
Jul 28, 2016 6.810 7.370 6.790 7.340 609,173 +0.49(+7.15%)
Jul 27, 2016 6.500 6.850 6.460 6.850 688,592 +0.37(+5.71%)
Jul 26, 2016 6.440 6.540 6.350 6.480 421,548 +0.03(+0.47%)
Jul 25, 2016 6.540 6.572 6.350 6.450 341,699 -0.07(-1.07%)
Jul 22, 2016 6.550 6.590 6.343 6.520 376,720 -0.05(-0.76%)
Jul 21, 2016 6.750 6.820 6.510 6.570 349,699 -0.19(-2.81%)
Jul 20, 2016 6.490 6.850 6.400 6.760 524,749 +0.29(+4.48%)
Jul 19, 2016 6.700 6.755 6.360 6.470 446,334 -0.23(-3.43%)
Jul 18, 2016 6.760 6.840 6.670 6.700 301,708 -0.04(-0.59%)
Jul 15, 2016 6.800 6.890 6.680 6.740 274,023 -0.05(-0.74%)
Jul 14, 2016 6.980 6.980 6.710 6.790 215,723 -0.12(-1.74%)
Jul 13, 2016 7.120 7.150 6.810 6.910 278,332 -0.12(-1.71%)
Jul 12, 2016 6.980 7.130 6.870 7.030 240,245 +0.14(+2.03%)
Jul 11, 2016 7.060 7.080 6.870 6.890 246,854 -0.11(-1.57%)
Jul 08, 2016 6.730 7.050 6.690 7.000 423,294 +0.31(+4.63%)
Jul 07, 2016 6.620 6.800 6.427 6.690 323,230 +0.24(+3.72%)
Jul 05, 2016 6.410 6.560 6.290 6.450 255,052 -0.01(-0.15%)
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.