Aerpio Pharmaceuticals Inc (NQ: ARPO )

2.200 USD UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.