PETX - Aratana Therapeutics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20194.414.454.344.414.41160,247
Feb 19, 20194.404.534.364.404.40307,700
Feb 15, 20194.334.504.304.424.42353,300
Feb 14, 20194.214.374.194.314.31299,900
Feb 13, 20194.314.334.194.224.22343,100
Feb 12, 20194.284.364.264.304.30290,700
Feb 11, 20194.294.364.194.264.26363,800
Feb 08, 20194.284.304.204.274.27130,800
Feb 07, 20194.354.464.264.294.29229,100
Feb 06, 20194.244.394.144.374.37515,100
Feb 05, 20194.374.444.204.244.24478,700
Feb 04, 20194.474.474.344.394.39240,500
Feb 01, 20194.434.474.384.444.44212,700
Jan 31, 20194.304.524.294.434.43399,600
Jan 30, 20194.194.374.164.334.33423,300
Jan 29, 20194.214.334.174.214.21533,200
Jan 28, 20194.214.244.104.204.20315,700
Jan 25, 20194.214.354.214.224.22671,800
Jan 24, 20194.154.243.824.224.221,339,100
Jan 23, 20194.384.514.174.264.26419,100
Jan 22, 20194.424.594.344.374.37829,100
Jan 18, 20194.204.473.984.424.424,977,200
Jan 17, 20194.094.234.064.144.14577,900
Jan 16, 20194.204.384.014.104.101,242,900
Jan 15, 20194.004.294.004.214.211,802,600
Jan 14, 20194.324.323.964.024.021,543,800
Jan 11, 20194.744.954.114.374.376,798,500
Jan 10, 20196.086.095.955.955.95349,900
Jan 09, 20196.326.456.086.096.09459,200
Jan 08, 20196.596.666.296.326.321,039,300
Jan 07, 20196.736.776.426.556.55436,800
Jan 04, 20196.246.646.136.506.50701,200
Jan 03, 20196.226.426.166.186.18284,900
Jan 02, 20196.076.245.976.236.23569,100
Dec 31, 20185.976.195.906.136.13451,800
Dec 28, 20185.856.055.755.905.90286,300
Dec 27, 20185.605.855.605.845.84229,300
Dec 26, 20185.595.705.425.685.68315,000
Dec 24, 20185.555.785.555.565.56199,000
Dec 21, 20185.695.785.595.655.65697,200
Dec 20, 20185.825.855.565.705.70451,600
Dec 19, 20185.866.185.795.815.81443,400
Dec 18, 20185.976.065.735.805.80333,400
Dec 17, 20186.106.105.815.975.97499,600
Dec 14, 20186.186.336.116.156.15255,400
Dec 13, 20186.386.416.196.196.19222,400
Dec 12, 20186.356.526.356.386.38194,400
Dec 11, 20186.396.446.306.316.31198,800
Dec 10, 20186.436.436.196.326.32272,100
Dec 07, 20186.436.546.326.426.42251,600
Dec 06, 20186.346.416.196.396.39431,400
Dec 04, 20186.556.576.316.376.37351,500
Dec 03, 20186.616.646.496.556.55374,300
Nov 30, 20186.606.656.436.506.50410,900
Nov 29, 20186.566.686.526.616.61346,100
Nov 28, 20186.496.626.436.606.60339,000
Nov 27, 20186.606.646.436.486.48174,000
Nov 26, 20186.676.686.456.606.60262,200
Nov 23, 20186.466.616.466.616.61155,300
Nov 21, 20186.406.596.346.486.48252,300
Nov 20, 20186.436.456.226.396.39312,800
Nov 19, 20186.566.676.416.496.49207,700
Nov 16, 20186.446.746.436.566.56375,300
Nov 15, 20186.356.636.326.496.49202,000
Nov 14, 20186.476.586.376.416.41303,100
Nov 13, 20186.406.576.296.436.43226,400
Nov 12, 20186.656.656.306.366.36200,600
Nov 09, 20186.846.946.556.676.67442,600
Nov 08, 20186.987.166.796.826.82447,500
Nov 07, 20186.707.086.696.976.97931,700
Nov 06, 20186.436.856.296.696.69890,500
Nov 05, 20186.496.616.116.426.42490,500
Nov 02, 20186.506.956.086.376.37805,500
Nov 01, 20185.936.355.856.336.33311,600
Oct 31, 20186.146.145.865.945.94279,600
Oct 30, 20185.956.135.766.126.12377,300
Oct 29, 20186.156.235.935.995.99591,700
Oct 26, 20185.866.155.666.026.02428,000
Oct 25, 20186.126.265.685.905.90725,300
Oct 24, 20186.386.486.116.126.12669,500
Oct 23, 20185.636.505.636.436.43990,500
Oct 22, 20185.376.355.086.066.061,874,400
Oct 19, 20185.385.555.275.365.36270,600
Oct 18, 20185.495.735.345.405.40517,700
Oct 17, 20185.385.615.295.475.47210,100
Oct 16, 20185.365.445.275.405.40184,400
Oct 15, 20185.255.485.225.355.35200,800
Oct 12, 20185.505.655.215.285.28193,200
Oct 11, 20185.525.635.425.455.45142,200
Oct 10, 20185.685.805.565.575.57226,200
Oct 09, 20185.745.805.615.705.70176,800
Oct 08, 20185.745.785.665.765.76117,800
Oct 05, 20185.775.815.605.775.77138,100
Oct 04, 20185.765.805.665.755.75146,500
Oct 03, 20185.705.875.605.775.77190,000
Oct 02, 20185.725.845.615.705.70245,200
Oct 01, 20185.835.935.645.735.73205,800
Sep 28, 20185.775.905.555.845.84236,000
Sep 27, 20185.635.815.565.805.80243,900
Sep 26, 20185.605.725.445.655.65273,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...