Aerpio Pharmaceuticals Inc (NQ: ARPO )

2.070 USD +0.020 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 0.5250 0.5588 0.5250 0.5588 69,600 +0.03(+5.43%)
Oct 31, 2019 0.5100 0.5450 0.5100 0.5300 61,573 +0.01(+1.92%)
Oct 30, 2019 0.5100 0.5400 0.5000 0.5200 27,935 -0.01(-1.44%)
Oct 29, 2019 0.5001 0.5325 0.4700 0.5276 113,458 +0.02(+3.69%)
Oct 28, 2019 0.5300 0.5300 0.4800 0.5088 130,680 -0.02(-4.00%)
Oct 25, 2019 0.4916 0.5300 0.4901 0.5300 32,100 +0.02(+2.91%)
Oct 24, 2019 0.5305 0.5350 0.4999 0.5150 84,290 -0.02(-2.89%)
Oct 23, 2019 0.4850 0.5371 0.4801 0.5303 125,189 +0.03(+4.99%)
Oct 22, 2019 0.5075 0.5290 0.4910 0.5051 182,191 -0.03(-4.98%)
Oct 21, 2019 0.5200 0.5699 0.5050 0.5316 715,411 +0.07(+15.06%)
Oct 18, 2019 0.5000 0.5100 0.4600 0.4620 103,100 -0.04(-7.73%)
Oct 17, 2019 0.5001 0.5190 0.4925 0.5007 79,211 -0.01(-1.82%)
Oct 16, 2019 0.4883 0.5190 0.4800 0.5100 173,277 +0.02(+3.62%)
Oct 15, 2019 0.4637 0.4967 0.4500 0.4922 92,737 +0.01(+1.32%)
Oct 14, 2019 0.5090 0.5090 0.4600 0.4858 146,604 -0.01(-1.36%)
Oct 11, 2019 0.5200 0.5500 0.4600 0.4925 945,600 -0.07(-12.05%)
Oct 10, 2019 0.6100 0.6700 0.5600 0.5600 310,023 -0.05(-8.36%)
Oct 09, 2019 0.6380 0.6470 0.6000 0.6111 67,379 -0.01(-1.12%)
Oct 08, 2019 0.6490 0.6490 0.6160 0.6180 31,630 -0.02(-3.44%)
Oct 07, 2019 0.6435 0.6650 0.6210 0.6400 21,015 -0.01(-1.51%)
Oct 04, 2019 0.6530 0.6530 0.6200 0.6498 30,300 -0.00(-0.49%)
Oct 03, 2019 0.6613 0.6667 0.6400 0.6530 20,789 +0.01(+1.08%)
Oct 02, 2019 0.6610 0.6940 0.6410 0.6460 61,347 -0.03(-4.42%)
Oct 01, 2019 0.6600 0.7000 0.6500 0.6759 36,450 -0.00(-0.59%)
Sep 30, 2019 0.6699 0.6809 0.6410 0.6799 76,732 +0.03(+4.62%)
Sep 27, 2019 0.7040 0.7200 0.6499 0.6499 34,500 -0.07(-9.74%)
Sep 26, 2019 0.7060 0.7200 0.6964 0.7200 5,010 +0.00(+0.00%)
Sep 25, 2019 0.7050 0.7201 0.6900 0.7200 32,283 -0.00(-0.61%)
Sep 24, 2019 0.7201 0.7250 0.6850 0.7244 24,349 -0.00(-0.67%)
Sep 23, 2019 0.6984 0.7299 0.6971 0.7293 33,975 +0.01(+1.29%)
Sep 20, 2019 0.6800 0.7200 0.6700 0.7200 46,700 +0.02(+2.86%)
Sep 19, 2019 0.7299 0.7299 0.6800 0.7000 136,195 -0.01(-1.41%)
Sep 18, 2019 0.6760 0.7299 0.6760 0.7100 187,811 +0.02(+2.90%)
Sep 17, 2019 0.7200 0.7200 0.6760 0.6900 23,931 -0.01(-1.43%)
Sep 16, 2019 0.7000 0.7000 0.6754 0.7000 45,385 +0.01(+1.43%)
Sep 13, 2019 0.6754 0.7000 0.6754 0.6901 58,100 -0.01(-1.41%)
Sep 12, 2019 0.6800 0.7000 0.6700 0.7000 37,984 +0.00(+0.00%)
Sep 11, 2019 0.7000 0.7000 0.6700 0.7000 15,723 +0.00(+0.00%)
Sep 10, 2019 0.6900 0.7000 0.6600 0.7000 49,423 -0.01(-1.39%)
Sep 09, 2019 0.7165 0.7201 0.6700 0.7099 48,537 +0.01(+1.21%)
Sep 06, 2019 0.6700 0.7200 0.6700 0.7014 12,300 +0.01(+1.07%)
Sep 05, 2019 0.6791 0.7000 0.6620 0.6940 8,822 +0.01(+1.31%)
Sep 04, 2019 0.7149 0.7217 0.6791 0.6850 44,811 -0.04(-6.16%)
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.