Quantcast
PETX

Aratana Therapeutics, Inc. Common Stock Historical Stock Prices

$3.5
*  
0.03
0.85%
Get PETX Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.52 3.57 3.43 3.50 181,832
04/18/2019 3.52 3.57 3.43 3.5 181,832
04/17/2019 3.7 3.71 3.48 3.53 172,146
04/16/2019 3.52 3.74 3.52 3.65 205,931
04/15/2019 3.86 3.86 3.56 3.6 259,608
04/12/2019 3.81 3.91 3.78 3.88 283,327
04/11/2019 3.88 3.891 3.81 3.82 394,993
04/10/2019 3.79 3.95 3.79 3.88 354,066
04/09/2019 3.82 3.88 3.75 3.81 318,091
04/08/2019 4 4.05 3.7 3.84 378,816
04/05/2019 3.58 4.0736 3.58 3.93 661,838
04/04/2019 3.58 3.68 3.55 3.59 144,808
04/03/2019 3.6 3.71 3.535 3.58 224,075
04/02/2019 3.58 3.69 3.56 3.64 118,020
04/01/2019 3.63 3.69 3.54 3.55 195,267
03/29/2019 3.61 3.71 3.55 3.6 249,771
03/28/2019 3.68 3.76 3.61 3.62 120,725
03/27/2019 3.71 3.74 3.63 3.68 176,235
03/26/2019 3.71 3.75 3.62 3.73 180,506
03/25/2019 3.67 3.76 3.61 3.71 245,946
03/22/2019 3.83 3.89 3.66 3.67 246,540
03/21/2019 4.02 4.03 3.805 3.83 211,306
03/20/2019 3.91 4.1 3.88 4.03 280,257
03/19/2019 3.82 3.94 3.76 3.9 372,444
03/18/2019 3.64 3.84 3.64 3.81 275,724
03/15/2019 3.81 3.81 3.66 3.66 436,620
03/14/2019 3.79 3.92 3.75 3.8 247,806
03/13/2019 3.43 3.87 3.3 3.85 745,915
03/12/2019 3.72 3.76 3.43 3.67 1,061,179
03/11/2019 3.74 3.76 3.48 3.68 497,763
03/08/2019 3.78 3.8 3.68 3.74 231,140
03/07/2019 3.91 3.94 3.76 3.8 238,701
03/06/2019 4.02 4.02 3.84 3.91 305,266
03/05/2019 4 4.09 3.96 4.01 206,714
03/04/2019 4.02 4.09 3.84 4.02 238,843
03/01/2019 4.08 4.15 4.04 4.05 249,303
02/28/2019 4.05 4.08 3.93 4.02 339,465
02/27/2019 4.1 4.18 4.01 4.05 480,109
02/26/2019 4.16 4.2129 4.08 4.11 379,388
02/25/2019 4.29 4.31 4.15 4.17 259,571
02/22/2019 4.32 4.34 4.23 4.27 194,851
02/21/2019 4.38 4.41 4.27 4.32 96,352
02/20/2019 4.41 4.45 4.34 4.39 251,357
02/19/2019 4.4 4.53 4.36 4.4 307,658
02/15/2019 4.33 4.5 4.3 4.42 353,271
02/14/2019 4.21 4.37 4.19 4.31 299,861
02/13/2019 4.31 4.33 4.19 4.22 343,062
02/12/2019 4.28 4.36 4.26 4.3 290,696
02/11/2019 4.29 4.36 4.19 4.26 363,750
02/08/2019 4.28 4.3031 4.2 4.27 130,817
02/07/2019 4.35 4.46 4.26 4.29 229,065
02/06/2019 4.24 4.39 4.14 4.37 515,095
02/05/2019 4.37 4.44 4.2 4.24 478,654
02/04/2019 4.47 4.47 4.34 4.39 240,534
02/01/2019 4.43 4.47 4.38 4.44 212,702
01/31/2019 4.3 4.52 4.285 4.43 399,603
01/30/2019 4.19 4.37 4.16 4.33 423,284
01/29/2019 4.21 4.33 4.17 4.21 533,219
01/28/2019 4.21 4.24 4.1 4.2 313,740
01/25/2019 4.21 4.35 4.2064 4.22 671,805
01/24/2019 4.15 4.24 3.82 4.22 1,339,083
01/23/2019 4.38 4.51 4.17 4.26 418,966
01/22/2019 4.42 4.59 4.34 4.37 829,085
01/18/2019 4.2 4.47 3.98 4.42 4,977,221
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio