PETX - Aratana Therapeutics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20194.92004.92004.92004.92004.9200-
Jul 17, 20194.93005.01004.88004.92004.92008,966,800
Jul 16, 20195.02005.09004.80004.93004.93003,041,000
Jul 15, 20194.98005.10004.95005.06005.0600484,000
Jul 12, 20195.05005.08004.92004.98004.9800218,600
Jul 11, 20194.97005.07004.96005.06005.0600204,100
Jul 10, 20195.10005.13004.93004.99004.9900246,300
Jul 09, 20195.01005.27005.00005.09005.0900993,900
Jul 08, 20195.14005.16004.88005.02005.0200544,200
Jul 05, 20195.21005.21005.13005.16005.1600184,000
Jul 03, 20195.13005.25005.11005.23005.2300139,000
Jul 02, 20195.20005.28005.09005.13005.1300361,300
Jul 01, 20195.18005.24005.16005.23005.2300370,400
Jun 28, 20195.16005.20005.11005.16005.16001,653,100
Jun 27, 20195.16005.22005.08005.15005.1500418,700
Jun 26, 20195.24005.30005.14005.16005.1600399,600
Jun 25, 20195.02005.24005.02005.23005.23001,420,200
Jun 24, 20195.01005.03004.95005.02005.0200439,400
Jun 21, 20194.95005.04004.88005.04005.0400529,900
Jun 20, 20194.94005.04004.93004.95004.9500460,700
Jun 19, 20194.89004.97004.88004.95004.9500462,400
Jun 18, 20194.80004.90004.73004.89004.8900396,500
Jun 17, 20194.79004.79004.71004.74004.7400316,900
Jun 14, 20194.85004.88004.77004.78004.7800249,800
Jun 13, 20194.90004.93004.85004.87004.8700348,700
Jun 12, 20194.86004.93004.83004.90004.9000584,300
Jun 11, 20194.85004.93004.78004.83004.8300898,600
Jun 10, 20194.87004.91004.83004.84004.8400345,200
Jun 07, 20194.81004.91004.81004.87004.8700446,600
Jun 06, 20194.86004.87004.78004.80004.8000388,700
Jun 05, 20194.85004.90004.82004.85004.8500257,900
Jun 04, 20194.74004.87004.74004.85004.8500292,400
Jun 03, 20194.64004.72004.63004.72004.7200615,100
May 31, 20194.62004.66004.59004.63004.6300216,600
May 30, 20194.68004.73004.63004.65004.6500427,300
May 29, 20194.71004.71004.62004.68004.6800432,800
May 28, 20194.76004.79004.71004.72004.7200296,000
May 24, 20194.82004.82004.71004.76004.7600231,500
May 23, 20194.79004.83004.74004.80004.8000460,700
May 22, 20194.85004.86004.74004.81004.8100410,000
May 21, 20194.87004.90004.83004.86004.8600346,700
May 20, 20194.81004.90004.81004.85004.8500407,300
May 17, 20194.74004.94004.74004.88004.8800454,100
May 16, 20194.86004.95004.86004.86004.86001,363,500
May 15, 20194.77004.87004.72004.85004.8500422,200
May 14, 20194.80004.88004.76004.81004.8100348,300
May 13, 20194.84004.85004.71004.76004.7600342,900
May 10, 20194.84004.93004.80004.91004.91001,045,700
May 09, 20194.69005.04004.68004.87004.87002,154,900
May 08, 20194.66004.68004.61004.65004.6500456,500
May 07, 20194.71004.75004.59004.66004.66001,603,600
May 06, 20194.70004.75004.69004.74004.7400496,700
May 03, 20194.69004.76004.65004.75004.75001,472,100
May 02, 20194.68004.68004.55004.64004.64001,212,600
May 01, 20194.70004.72004.67004.69004.69002,306,700
Apr 30, 20194.74004.79004.67004.70004.70002,413,300
Apr 29, 20194.75004.83004.73004.76004.76005,172,100
Apr 26, 20194.67004.82004.63004.79004.790022,625,100
Apr 25, 20193.43003.48003.39003.43003.4300148,800
Apr 24, 20193.45003.53003.40003.41003.4100163,600
Apr 23, 20193.40003.52003.37003.46003.4600238,200
Apr 22, 20193.49003.58003.35003.37003.3700227,100
Apr 18, 20193.52003.57003.43003.50003.5000181,800
Apr 17, 20193.70003.71003.48003.53003.5300172,100
Apr 16, 20193.52003.74003.52003.65003.6500205,900
Apr 15, 20193.86003.86003.56003.60003.6000259,600
Apr 12, 20193.81003.91003.78003.88003.8800283,300
Apr 11, 20193.88003.89003.81003.82003.8200395,000
Apr 10, 20193.79003.95003.79003.88003.8800354,100
Apr 09, 20193.82003.88003.75003.81003.8100318,700
Apr 08, 20194.00004.05003.70003.84003.8400378,800
Apr 05, 20193.58004.07003.58003.93003.9300661,800
Apr 04, 20193.58003.68003.55003.59003.5900144,800
Apr 03, 20193.60003.71003.54003.58003.5800224,100
Apr 02, 20193.58003.69003.56003.64003.6400118,000
Apr 01, 20193.63003.69003.54003.55003.5500290,500
Mar 29, 20193.61003.71003.55003.60003.6000249,900
Mar 28, 20193.68003.76003.61003.62003.6200120,700
Mar 27, 20193.71003.74003.63003.68003.6800176,000
Mar 26, 20193.71003.75003.62003.73003.7300180,500
Mar 25, 20193.67003.76003.61003.71003.7100245,900
Mar 22, 20193.83003.89003.66003.67003.6700246,500
Mar 21, 20194.02004.03003.81003.83003.8300211,300
Mar 20, 20193.91004.10003.88004.03004.0300327,800
Mar 19, 20193.82003.94003.76003.90003.9000372,400
Mar 18, 20193.64003.84003.64003.81003.8100275,700
Mar 15, 20193.81003.81003.66003.66003.6600436,600
Mar 14, 20193.79003.92003.75003.80003.8000248,800
Mar 13, 20193.43003.87003.30003.85003.8500745,900
Mar 12, 20193.72003.76003.43003.67003.67001,065,200
Mar 11, 20193.74003.76003.48003.68003.6800497,800
Mar 08, 20193.78003.80003.68003.74003.7400231,100
Mar 07, 20193.91003.94003.76003.80003.8000238,700
Mar 06, 20194.02004.02003.84003.91003.9100306,100
Mar 05, 20194.00004.09003.96004.01004.0100206,700
Mar 04, 20194.02004.09003.84004.02004.0200238,800
Mar 01, 20194.08004.15004.04004.05004.0500249,300
Feb 28, 20194.05004.08003.93004.02004.0200339,500
Feb 27, 20194.10004.18004.01004.05004.0500480,100
Feb 26, 20194.16004.21004.08004.11004.1100379,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...