Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aerpio Pharmaceuticals Inc
(NQ:
ARPO
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
1.680
1.750
1.670
1.700
1,041,805
+0.03(+1.80%)
May 27, 2021
1.820
1.940
1.640
1.670
5,565,921
-0.02(-1.18%)
May 26, 2021
1.680
1.746
1.670
1.690
1,578,939
+0.00(+0.00%)
May 25, 2021
1.750
1.790
1.680
1.690
1,377,150
-0.05(-2.87%)
May 24, 2021
2.060
2.070
1.670
1.740
5,159,770
-0.28(-13.86%)
May 21, 2021
1.990
2.500
1.930
2.020
12,147,401
-0.03(-1.46%)
May 20, 2021
2.000
2.110
1.770
2.050
16,619,491
-0.17(-7.66%)
May 19, 2021
1.810
2.240
1.800
2.220
25,593,480
+0.25(+12.69%)
May 18, 2021
1.700
1.990
1.540
1.970
29,147,782
+0.31(+18.67%)
May 17, 2021
1.400
1.900
1.320
1.660
212,849,008
+0.50(+43.10%)
May 14, 2021
1.080
1.180
1.080
1.160
856,099
+0.09(+8.41%)
May 13, 2021
1.150
1.180
1.050
1.070
991,425
-0.09(-7.76%)
May 12, 2021
1.030
1.200
1.020
1.160
1,504,115
+0.13(+12.62%)
May 11, 2021
0.9900
1.040
0.9875
1.030
561,377
+0.00(+0.00%)
May 10, 2021
1.060
1.070
0.9548
1.030
1,283,585
-0.02(-1.90%)
May 07, 2021
1.070
1.100
1.040
1.050
593,114
+0.00(+0.00%)
May 06, 2021
1.090
1.110
1.030
1.050
451,826
-0.03(-2.78%)
May 05, 2021
1.100
1.110
1.060
1.080
408,091
-0.03(-2.70%)
May 04, 2021
1.150
1.160
1.080
1.110
586,664
-0.04(-3.48%)
May 03, 2021
1.200
1.200
1.150
1.150
514,558
-0.03(-2.54%)
Apr 30, 2021
1.160
1.190
1.150
1.180
249,700
+0.01(+0.85%)
Apr 29, 2021
1.170
1.190
1.150
1.170
422,557
-0.01(-0.85%)
Apr 28, 2021
1.180
1.200
1.160
1.180
190,666
+0.01(+0.85%)
Apr 27, 2021
1.170
1.210
1.150
1.170
480,471
-0.02(-1.68%)
Apr 26, 2021
1.150
1.190
1.147
1.190
632,025
+0.04(+3.48%)
Apr 23, 2021
1.150
1.180
1.130
1.150
407,900
+0.00(+0.00%)
Apr 22, 2021
1.100
1.180
1.100
1.150
660,672
+0.05(+4.55%)
Apr 21, 2021
1.090
1.180
1.080
1.100
908,127
+0.01(+0.92%)
Apr 20, 2021
1.100
1.120
1.070
1.090
498,761
-0.02(-1.80%)
Apr 19, 2021
1.180
1.190
1.110
1.110
662,884
-0.09(-7.50%)
Apr 16, 2021
1.180
1.200
1.150
1.200
551,000
+0.00(+0.00%)
Apr 15, 2021
1.270
1.280
1.190
1.200
805,896
-0.05(-4.00%)
Apr 14, 2021
1.240
1.270
1.230
1.250
563,096
+0.00(+0.00%)
Apr 13, 2021
1.260
1.290
1.190
1.250
809,776
-0.02(-1.57%)
Apr 12, 2021
1.330
1.340
1.240
1.270
692,814
-0.08(-5.93%)
Apr 09, 2021
1.360
1.380
1.310
1.350
798,900
-0.03(-2.17%)
Apr 08, 2021
1.360
1.410
1.350
1.380
1,340,490
+0.05(+3.76%)
Apr 07, 2021
1.290
1.350
1.260
1.330
1,255,097
+0.03(+2.31%)
Apr 06, 2021
1.310
1.350
1.290
1.300
696,665
+0.00(+0.00%)
Apr 05, 2021
1.300
1.360
1.250
1.300
926,913
+0.02(+1.56%)
Apr 01, 2021
1.290
1.330
1.270
1.280
1,323,900
-0.01(-0.78%)
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
18,558,504
-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%)
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
.