PETX

Historical Stock Prices

$19.26
*  
0.03
0.16%
Get PETX Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading PETX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 19.17 19.4 18.6 19.26 258,689
02/26/2015 18.78 19.305 18.4 19.23 248,876
02/25/2015 19.25 19.25 18.3 18.76 438,072
02/24/2015 17.45 18.75 17.36 18.17 526,910
02/23/2015 16.92 17.41 16.57 17.06 109,628
02/20/2015 16.65 17 16.09 16.98 275,291
02/19/2015 16.83 17 16.5 16.6 107,339
02/18/2015 16.78 16.97 16.23 16.84 130,511
02/17/2015 16.58 17.17 16.58 16.78 104,593
02/13/2015 16.62 17.27 16.45 16.52 132,963
02/12/2015 16.7 16.86 16.3 16.62 135,314
02/11/2015 16.08 17.24 16.08 16.55 245,398
02/10/2015 16 16.18 15.49 16.17 100,779
02/09/2015 16.04 16.5 15.77 15.81 168,842
02/06/2015 16.5 16.76 15.75 15.78 100,617
02/05/2015 15.35 16.65 15.14 16.56 236,248
02/04/2015 15.53 15.64 15.18 15.23 253,337
02/03/2015 16.24 16.5 15.42 15.72 143,108
02/02/2015 16.57 16.57 15.73 16.24 277,123
01/30/2015 16.98 17.49 16.54 16.57 212,259
01/29/2015 17.34 17.34 16.9401 17.18 214,327
01/28/2015 17.73 17.73 17.03 17.23 234,987
01/27/2015 17.26 18.08 17.26 17.59 272,228
01/26/2015 17.05 17.75 16.67 17.58 303,536
01/23/2015 17.36 17.6 16.88 17.12 135,059
01/22/2015 17.23 17.59 16.71 17.34 292,604
01/21/2015 18.3 18.34 16.8 17.13 202,147
01/20/2015 18.68 18.88 17.86 18.31 119,466
01/16/2015 17.69 18.67 17.22 18.63 167,736
01/15/2015 18.94 19.23 17.69 17.78 180,433
01/14/2015 18.63 19.22 18.26 18.9 202,840
01/13/2015 18.89 19.5303 18.36 18.94 371,733
01/12/2015 18.62 18.905 18.35 18.67 161,004
01/09/2015 18.24 18.98 18.24 18.6 165,213
01/08/2015 18.4 18.91 18.1301 18.56 125,741
01/07/2015 18.5 18.5 17.568 18.19 216,363
01/06/2015 18.28 18.6 17.12 18.35 280,377
01/05/2015 18.03 18.32 17.5 17.76 314,045
01/02/2015 18.03 18.3 17.46 18.21 208,020
12/31/2014 17.76 18 17.484 17.82 300,261
12/30/2014 17.65 18 17.48 17.7 208,237
12/29/2014 17.49 17.74 17.35 17.7 151,874
12/26/2014 17.18 17.54 16.99 17.49 192,151
12/24/2014 16.75 17.182 16.53 17.05 174,786
12/23/2014 17.52 17.745 16.5 16.63 412,260
12/22/2014 16.17 18.16 15.81 17.5 1,050,135
12/19/2014 15.77 16.58 14.77 16.43 2,907,075
12/18/2014 12.75 13.18 12.65 13.07 205,411
12/17/2014 11.81 12.59 11.72 12.52 194,789
12/16/2014 12.49 12.7 11.85 11.88 305,738
12/15/2014 13.65 13.7 12.51 12.59 380,708
12/12/2014 13.42 14.08 13.26 13.49 236,286
12/11/2014 13.75 14.09 13.5 13.63 241,903
12/10/2014 13.84 14.14 13.68 13.74 131,883
12/09/2014 13.25 14.09 13.25 13.99 238,404
12/08/2014 13.5 13.825 13.29 13.5 164,327
12/05/2014 13.2 13.72 13.15 13.5 232,622
12/04/2014 13.26 13.52 13.01 13.22 101,337
12/03/2014 13.34 13.73 13.21 13.28 168,508
12/02/2014 13 13.4 12.89 13.34 121,746
12/01/2014 13.21 13.44 12.53 12.92 337,444
11/28/2014 13.52 13.83 13.17 13.25 84,626
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?