Aerpio Pharmaceuticals Inc (NQ: ARPO )

1.030 USD -0.020 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.6501 0.6799 0.6500 0.6699 264,400 +0.02(+3.06%)
Jan 30, 2020 0.6699 0.6965 0.6500 0.6500 253,029 -0.02(-3.23%)
Jan 29, 2020 0.6600 0.7000 0.6501 0.6717 447,519 +0.01(+1.77%)
Jan 28, 2020 0.6450 0.6700 0.6205 0.6600 319,703 +0.01(+1.54%)
Jan 27, 2020 0.6400 0.6600 0.6200 0.6500 316,719 -0.01(-1.14%)
Jan 24, 2020 0.6300 0.6666 0.6221 0.6575 536,300 +0.03(+4.37%)
Jan 23, 2020 0.6200 0.6300 0.6200 0.6300 164,724 +0.00(+0.00%)
Jan 22, 2020 0.6200 0.6300 0.6200 0.6300 224,287 +0.01(+1.24%)
Jan 21, 2020 0.6153 0.6300 0.6000 0.6223 309,813 +0.01(+1.20%)
Jan 17, 2020 0.6170 0.6400 0.6103 0.6149 120,400 -0.00(-0.34%)
Jan 16, 2020 0.6130 0.6400 0.6100 0.6170 109,238 -0.00(-0.03%)
Jan 15, 2020 0.6165 0.6400 0.6100 0.6172 219,755 +0.01(+2.02%)
Jan 14, 2020 0.6060 0.6190 0.5905 0.6050 127,100 -0.01(-0.82%)
Jan 13, 2020 0.6000 0.6200 0.5900 0.6100 246,268 -0.01(-1.13%)
Jan 10, 2020 0.6300 0.6350 0.5900 0.6170 466,900 -0.02(-2.45%)
Jan 09, 2020 0.6206 0.6449 0.6060 0.6325 371,221 +0.02(+2.51%)
Jan 08, 2020 0.6550 0.6560 0.6050 0.6170 2,262,756 -0.05(-6.94%)
Jan 07, 2020 0.6380 0.6630 0.6000 0.6630 341,637 +0.02(+2.33%)
Jan 06, 2020 0.6300 0.6590 0.6300 0.6479 293,539 +0.01(+1.23%)
Jan 03, 2020 0.6450 0.6590 0.6300 0.6400 190,100 -0.00(-0.02%)
Jan 02, 2020 0.6300 0.6578 0.6250 0.6401 996,119 +0.02(+2.66%)
Dec 31, 2019 0.6000 0.6300 0.5610 0.6235 731,400 +0.02(+3.92%)
Dec 30, 2019 0.5600 0.6180 0.5600 0.6000 523,219 +0.02(+3.43%)
Dec 27, 2019 0.5550 0.5900 0.5550 0.5801 322,100 +0.02(+3.59%)
Dec 26, 2019 0.5450 0.5600 0.5450 0.5600 203,979 +0.02(+4.11%)
Dec 24, 2019 0.5600 0.5600 0.5362 0.5379 286,200 -0.01(-2.64%)
Dec 23, 2019 0.5750 0.5750 0.5505 0.5525 326,701 -0.01(-2.11%)
Dec 20, 2019 0.5940 0.5940 0.5600 0.5644 146,500 -0.01(-1.71%)
Dec 19, 2019 0.5550 0.5899 0.5550 0.5742 348,751 +0.00(+0.74%)
Dec 18, 2019 0.5550 0.5899 0.5550 0.5700 169,674 +0.01(+1.17%)
Dec 17, 2019 0.5765 0.5800 0.5505 0.5634 215,321 -0.00(-0.74%)
Dec 16, 2019 0.5732 0.5750 0.5300 0.5676 86,485 -0.00(-0.42%)
Dec 13, 2019 0.5525 0.5800 0.5525 0.5700 111,500 +0.00(+0.00%)
Dec 12, 2019 0.5451 0.5790 0.5451 0.5700 72,382 +0.00(+0.32%)
Dec 11, 2019 0.5550 0.5790 0.5430 0.5682 56,816 +0.01(+1.70%)
Dec 10, 2019 0.5402 0.5789 0.5310 0.5587 150,853 +0.01(+1.82%)
Dec 09, 2019 0.5500 0.5823 0.5310 0.5487 146,865 -0.01(-2.02%)
Dec 06, 2019 0.5900 0.6010 0.5500 0.5600 169,400 -0.03(-5.08%)
Dec 05, 2019 0.5939 0.6016 0.5700 0.5900 145,976 -0.01(-1.67%)
Dec 04, 2019 0.6200 0.6200 0.5900 0.6000 291,587 -0.01(-2.12%)
Dec 03, 2019 0.6300 0.6300 0.6000 0.6130 299,469 -0.01(-2.37%)
Dec 02, 2019 0.6121 0.6324 0.5767 0.6279 314,195 +0.01(+1.44%)
Nov 29, 2019 0.5930 0.6200 0.5637 0.6190 417,000 +0.04(+7.65%)
Nov 27, 2019 0.5250 0.5870 0.5250 0.5750 539,200 +0.04(+6.96%)
Nov 26, 2019 0.5200 0.5520 0.5200 0.5376 205,852 +0.01(+1.22%)
Nov 25, 2019 0.5250 0.5599 0.5250 0.5311 62,769 -0.00(-0.34%)
Nov 22, 2019 0.5100 0.5490 0.5100 0.5329 278,900 +0.01(+2.88%)
Nov 21, 2019 0.5211 0.5409 0.4903 0.5180 142,575 -0.00(-0.38%)
Nov 20, 2019 0.5200 0.5490 0.5200 0.5200 47,616 +0.01(+0.97%)
Nov 19, 2019 0.5120 0.5400 0.5100 0.5150 97,215 +0.01(+1.26%)
Nov 18, 2019 0.5299 0.5600 0.4700 0.5086 100,047 -0.03(-4.93%)
Nov 15, 2019 0.5200 0.5350 0.5170 0.5350 79,700 +0.02(+4.09%)
Nov 14, 2019 0.5000 0.5200 0.5000 0.5140 216,850 +0.03(+5.54%)
Nov 13, 2019 0.5351 0.5351 0.4820 0.4870 139,378 -0.05(-8.99%)
Nov 12, 2019 0.5350 0.5550 0.5350 0.5351 31,244 -0.01(-2.71%)
Nov 11, 2019 0.5284 0.5550 0.5150 0.5500 41,191 +0.01(+1.85%)
Nov 08, 2019 0.5392 0.5478 0.5100 0.5400 48,700 +0.00(+0.00%)
Nov 07, 2019 0.5401 0.5510 0.5350 0.5400 24,674 -0.01(-2.69%)
Nov 06, 2019 0.5320 0.5560 0.5301 0.5549 13,849 +0.01(+2.74%)
Nov 05, 2019 0.5450 0.5640 0.5320 0.5401 110,481 -0.02(-3.55%)
Nov 04, 2019 0.5600 0.5600 0.5500 0.5600 76,744 +0.00(+0.21%)
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.