Aerpio Pharmaceuticals Inc (NQ: ARPO )

1.200 USD -0.050 (-4.00%)
Official Closing Price Updated: 7:34 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 1.320 1.380 1.270 1.290 1,005,774 -0.02(-1.53%)
Mar 30, 2021 1.280 1.380 1.280 1.310 617,956 +0.00(+0.00%)
Mar 29, 2021 1.430 1.480 1.300 1.310 2,233,152 -0.18(-12.08%)
Mar 26, 2021 1.600 1.610 1.485 1.490 558,000 -0.11(-6.88%)
Mar 25, 2021 1.550 1.610 1.440 1.600 2,174,881 -0.02(-1.23%)
Mar 24, 2021 1.550 1.620 1.500 1.620 2,690,906 +0.07(+4.52%)
Mar 23, 2021 1.680 2.090 1.540 1.550 18,558,503 -0.10(-6.06%)
Mar 22, 2021 1.710 1.710 1.640 1.650 472,043 -0.02(-1.20%)
Mar 19, 2021 1.680 1.715 1.650 1.670 599,600 +0.00(+0.00%)
Mar 18, 2021 1.670 1.790 1.650 1.670 951,813 +0.01(+0.60%)
Mar 17, 2021 1.610 1.690 1.600 1.660 729,130 +0.03(+1.84%)
Mar 16, 2021 1.680 1.700 1.600 1.630 575,786 -0.01(-0.61%)
Mar 15, 2021 1.640 1.730 1.610 1.640 697,994 +0.02(+1.23%)
Mar 12, 2021 1.560 1.665 1.540 1.620 1,044,100 +0.02(+1.25%)
Mar 11, 2021 1.630 1.680 1.580 1.600 863,224 +0.01(+0.63%)
Mar 10, 2021 1.570 1.640 1.550 1.590 823,098 +0.01(+0.63%)
Mar 09, 2021 1.540 1.620 1.540 1.580 579,853 +0.08(+5.33%)
Mar 08, 2021 1.470 1.550 1.440 1.500 710,478 +0.03(+2.04%)
Mar 05, 2021 1.480 1.510 1.250 1.470 3,845,100 -0.08(-5.16%)
Mar 04, 2021 1.680 1.680 1.480 1.550 1,694,559 -0.15(-8.82%)
Mar 03, 2021 1.740 1.780 1.600 1.700 1,432,713 -0.04(-2.30%)
Mar 02, 2021 1.760 1.810 1.720 1.740 600,612 -0.02(-1.14%)
Mar 01, 2021 1.800 1.820 1.730 1.760 496,022 -0.02(-1.12%)
Feb 26, 2021 1.750 1.820 1.710 1.780 715,400 +0.01(+0.56%)
Feb 25, 2021 1.830 1.890 1.730 1.770 1,679,691 -0.05(-2.75%)
Feb 24, 2021 1.810 1.920 1.800 1.820 811,858 +0.04(+2.25%)
Feb 23, 2021 1.900 1.910 1.710 1.780 2,721,371 -0.16(-8.25%)
Feb 22, 2021 1.940 2.020 1.920 1.940 1,121,978 -0.03(-1.52%)
Feb 19, 2021 1.970 2.120 1.950 1.970 1,700,200 +0.03(+1.55%)
Feb 18, 2021 1.920 2.030 1.870 1.940 1,966,750 +0.01(+0.52%)
Feb 17, 2021 2.040 2.060 1.860 1.930 1,756,464 -0.13(-6.31%)
Feb 16, 2021 2.040 2.090 1.940 2.060 1,955,378 +0.03(+1.48%)
Feb 12, 2021 1.970 2.082 1.920 2.030 1,830,300 +0.02(+1.00%)
Feb 11, 2021 2.010 2.080 1.910 2.010 3,587,430 +0.01(+0.50%)
Feb 10, 2021 1.810 2.150 1.720 2.000 6,619,564 +0.22(+12.36%)
Feb 09, 2021 1.720 1.860 1.700 1.780 2,785,788 +0.09(+5.33%)
Feb 08, 2021 1.640 1.710 1.580 1.690 2,242,142 +0.06(+3.68%)
Feb 05, 2021 1.610 1.630 1.560 1.630 1,709,500 +0.00(+0.00%)
Feb 04, 2021 1.530 1.630 1.520 1.630 1,921,322 +0.11(+7.24%)
Feb 03, 2021 1.470 1.540 1.450 1.520 1,662,318 +0.03(+2.01%)
Feb 02, 2021 1.490 1.500 1.380 1.490 2,305,746 +0.03(+2.05%)
Feb 01, 2021 1.490 1.550 1.400 1.460 3,831,873 -0.05(-3.31%)
Jan 29, 2021 1.290 1.580 1.260 1.510 10,347,200 +0.26(+20.80%)
Jan 28, 2021 1.190 1.270 1.190 1.250 1,034,493 +0.04(+3.31%)
Jan 27, 2021 1.250 1.270 1.170 1.210 1,955,949 -0.09(-6.92%)
Jan 26, 2021 1.310 1.310 1.270 1.300 1,321,557 +0.01(+0.78%)
Jan 25, 2021 1.300 1.310 1.230 1.290 1,223,522 +0.02(+1.57%)
Jan 22, 2021 1.290 1.320 1.260 1.270 1,383,000 -0.04(-3.05%)
Jan 21, 2021 1.370 1.390 1.300 1.310 1,331,043 -0.03(-2.24%)
Jan 20, 2021 1.260 1.370 1.260 1.340 3,005,154 +0.07(+5.51%)
Jan 19, 2021 1.240 1.290 1.220 1.270 2,272,241 +0.07(+5.83%)
Jan 15, 2021 1.210 1.220 1.190 1.200 1,085,800 -0.02(-1.64%)
Jan 14, 2021 1.200 1.250 1.180 1.220 1,873,351 +0.04(+3.39%)
Jan 13, 2021 1.200 1.210 1.160 1.180 2,014,181 -0.02(-1.67%)
Jan 12, 2021 1.180 1.230 1.140 1.200 2,280,864 +0.02(+1.69%)
Jan 11, 2021 1.120 1.190 1.080 1.180 3,054,268 +0.06(+5.36%)
Jan 08, 2021 1.140 1.140 1.080 1.120 1,389,600 -0.01(-0.88%)
Jan 07, 2021 1.120 1.140 1.060 1.130 1,644,836 +0.03(+2.73%)
Jan 06, 2021 1.130 1.190 1.060 1.100 4,934,610 +0.03(+2.80%)
Jan 05, 2021 1.050 1.070 1.000 1.070 5,641,830 +0.02(+1.90%)
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.