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 (%)
Jul 31, 2019 0.8000 0.8338 0.7711 0.7950 82,760 +0.03(+3.25%)
Jul 30, 2019 0.7900 0.8100 0.7700 0.7700 25,281 -0.01(-1.53%)
Jul 29, 2019 0.7700 0.8100 0.7700 0.7820 84,043 +0.00(+0.26%)
Jul 26, 2019 0.8300 0.8390 0.7800 0.7800 113,700 -0.03(-3.70%)
Jul 25, 2019 0.8000 0.8400 0.7940 0.8100 55,888 +0.02(+2.02%)
Jul 24, 2019 0.8060 0.8200 0.7940 0.7940 34,337 -0.01(-1.57%)
Jul 23, 2019 0.8137 0.8300 0.7720 0.8067 39,566 +0.01(+1.77%)
Jul 22, 2019 0.8150 0.8171 0.7700 0.7927 77,918 -0.02(-2.72%)
Jul 19, 2019 0.8150 0.8451 0.8149 0.8149 47,000 -0.01(-1.78%)
Jul 18, 2019 0.8484 0.8484 0.8000 0.8297 51,129 +0.02(+2.43%)
Jul 17, 2019 0.8400 0.8500 0.8000 0.8100 54,364 -0.02(-2.44%)
Jul 16, 2019 0.8200 0.8484 0.8200 0.8303 12,160 -0.02(-1.90%)
Jul 15, 2019 0.8300 0.8500 0.8100 0.8464 72,742 +0.03(+3.24%)
Jul 12, 2019 0.8400 0.8400 0.8000 0.8198 98,200 +0.01(+1.21%)
Jul 11, 2019 0.8000 0.8200 0.8000 0.8100 39,041 +0.01(+1.12%)
Jul 10, 2019 0.8201 0.8448 0.7950 0.8010 154,287 -0.02(-2.33%)
Jul 09, 2019 0.8600 0.8999 0.7500 0.8201 216,247 -0.04(-4.95%)
Jul 08, 2019 0.8900 0.9000 0.8600 0.8628 93,760 -0.04(-4.13%)
Jul 05, 2019 0.9000 0.9000 0.8910 0.9000 89,300 +0.00(+0.00%)
Jul 03, 2019 0.9000 0.9000 0.8800 0.9000 104,400 +0.01(+0.91%)
Jul 02, 2019 0.9000 0.9000 0.8800 0.8919 78,932 +0.02(+2.40%)
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.