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 (%)
Sep 30, 2020 1.480 1.720 1.470 1.500 3,443,583 +0.01(+0.67%)
Sep 29, 2020 1.450 1.590 1.450 1.490 886,475 +0.05(+3.47%)
Sep 28, 2020 1.430 1.550 1.430 1.440 953,280 +0.03(+2.13%)
Sep 25, 2020 1.420 1.490 1.380 1.410 463,600 -0.01(-0.70%)
Sep 24, 2020 1.500 1.550 1.400 1.420 1,747,559 -0.10(-6.58%)
Sep 23, 2020 1.420 1.630 1.400 1.520 2,375,083 +0.11(+7.80%)
Sep 22, 2020 1.540 1.790 1.410 1.410 1,950,999 -0.10(-6.62%)
Sep 21, 2020 1.490 1.550 1.450 1.510 545,808 +0.01(+0.67%)
Sep 18, 2020 1.550 1.600 1.460 1.500 3,754,800 -0.05(-3.23%)
Sep 17, 2020 1.350 1.580 1.350 1.550 2,307,663 +0.20(+14.81%)
Sep 16, 2020 1.220 1.370 1.220 1.350 986,932 +0.11(+8.87%)
Sep 15, 2020 1.170 1.340 1.170 1.240 1,268,026 +0.06(+5.08%)
Sep 14, 2020 1.230 1.250 1.130 1.180 1,099,757 -0.03(-2.48%)
Sep 11, 2020 1.240 1.270 1.180 1.210 443,600 -0.02(-1.63%)
Sep 10, 2020 1.300 1.360 1.170 1.230 2,078,746 -0.04(-3.15%)
Sep 09, 2020 1.250 1.380 1.220 1.270 3,628,523 +0.03(+2.42%)
Sep 08, 2020 1.240 1.270 1.170 1.240 635,136 +0.02(+1.64%)
Sep 04, 2020 1.250 1.250 1.040 1.220 734,500 -0.02(-1.61%)
Sep 03, 2020 1.270 1.300 1.200 1.240 513,785 -0.05(-3.88%)
Sep 02, 2020 1.310 1.330 1.240 1.290 698,471 +0.00(+0.00%)
Sep 01, 2020 1.410 1.410 1.220 1.290 995,776 -0.08(-5.84%)
Aug 31, 2020 1.300 1.420 1.290 1.370 625,108 +0.04(+3.01%)
Aug 28, 2020 1.350 1.370 1.310 1.330 494,000 -0.05(-3.62%)
Aug 27, 2020 1.460 1.460 1.280 1.380 1,387,381 -0.10(-6.76%)
Aug 26, 2020 1.500 1.580 1.460 1.480 664,329 -0.02(-1.33%)
Aug 25, 2020 1.440 1.530 1.390 1.500 819,311 +0.05(+3.45%)
Aug 24, 2020 1.510 1.530 1.390 1.450 1,243,348 -0.09(-5.84%)
Aug 21, 2020 1.590 1.600 1.490 1.540 1,080,500 -0.05(-3.14%)
Aug 20, 2020 1.600 1.640 1.570 1.590 719,873 -0.04(-2.45%)
Aug 19, 2020 1.580 1.650 1.570 1.630 784,919 +0.01(+0.62%)
Aug 18, 2020 1.630 1.650 1.560 1.620 1,259,272 -0.04(-2.41%)
Aug 17, 2020 1.600 1.750 1.600 1.660 1,427,642 +0.06(+3.75%)
Aug 14, 2020 1.790 1.810 1.560 1.600 3,952,400 -0.23(-12.57%)
Aug 13, 2020 1.490 1.900 1.460 1.830 10,847,143 +0.30(+19.61%)
Aug 12, 2020 1.600 1.630 1.450 1.530 3,306,292 -0.03(-1.92%)
Aug 11, 2020 1.650 1.680 1.530 1.560 3,297,443 -0.04(-2.50%)
Aug 10, 2020 1.690 1.750 1.540 1.600 3,110,403 +0.01(+0.63%)
Aug 07, 2020 1.370 1.710 1.315 1.590 7,671,000 +0.17(+11.97%)
Aug 06, 2020 1.460 1.460 1.350 1.420 2,693,985 -0.09(-5.96%)
Aug 05, 2020 1.800 1.830 1.430 1.510 29,640,134 +0.19(+14.39%)
Aug 04, 2020 1.290 1.320 1.260 1.320 5,498,905 +0.03(+2.33%)
Aug 03, 2020 1.260 1.360 1.250 1.290 693,091 +0.04(+3.20%)
Jul 31, 2020 1.280 1.320 1.240 1.250 510,800 -0.03(-2.34%)
Jul 30, 2020 1.300 1.305 1.210 1.280 810,494 -0.04(-3.03%)
Jul 29, 2020 1.360 1.370 1.160 1.320 1,826,661 -0.02(-1.49%)
Jul 28, 2020 1.530 1.540 1.320 1.340 832,592 -0.19(-12.42%)
Jul 27, 2020 1.510 1.590 1.500 1.530 513,430 +0.05(+3.38%)
Jul 24, 2020 1.480 1.550 1.420 1.480 679,200 +0.00(+0.00%)
Jul 23, 2020 1.500 1.620 1.430 1.480 2,900,221 +0.03(+2.07%)
Jul 22, 2020 1.400 1.480 1.390 1.450 1,011,931 +0.05(+3.57%)
Jul 21, 2020 1.420 1.450 1.380 1.400 824,872 +0.03(+2.19%)
Jul 20, 2020 1.360 1.400 1.340 1.370 759,430 +0.00(+0.00%)
Jul 17, 2020 1.370 1.430 1.320 1.370 1,536,900 -0.02(-1.44%)
Jul 16, 2020 1.360 1.510 1.250 1.390 2,246,674 +0.05(+3.73%)
Jul 15, 2020 1.280 1.370 1.250 1.340 1,692,940 +0.08(+5.93%)
Jul 14, 2020 1.200 1.280 1.190 1.265 385,491 +0.06(+5.42%)
Jul 13, 2020 1.250 1.280 1.200 1.200 433,875 -0.06(-4.76%)
Jul 10, 2020 1.300 1.330 1.250 1.260 407,900 -0.06(-4.55%)
Jul 09, 2020 1.310 1.380 1.260 1.320 874,936 +0.01(+0.76%)
Jul 08, 2020 1.290 1.320 1.280 1.310 281,576 +0.02(+1.55%)
Jul 07, 2020 1.260 1.330 1.250 1.290 355,548 +0.01(+0.78%)
Jul 06, 2020 1.270 1.340 1.260 1.280 1,566,001 +0.02(+1.59%)
Jul 02, 2020 1.270 1.291 1.240 1.260 676,800 -0.02(-1.56%)
Jul 01, 2020 1.270 1.290 1.230 1.280 426,674 +0.03(+2.40%)
Jun 30, 2020 1.270 1.300 1.230 1.250 354,271 -0.01(-0.79%)
Jun 29, 2020 1.280 1.330 1.200 1.260 803,346 +0.02(+1.61%)
Jun 26, 2020 1.270 1.290 1.230 1.240 521,200 -0.04(-3.13%)
Jun 25, 2020 1.250 1.300 1.210 1.280 647,162 +0.06(+4.92%)
Jun 24, 2020 1.340 1.340 1.200 1.220 677,303 -0.02(-1.61%)
Jun 23, 2020 1.220 1.270 1.170 1.240 591,267 +0.05(+4.20%)
Jun 22, 2020 1.270 1.280 1.150 1.190 866,436 -0.06(-4.80%)
Jun 19, 2020 1.250 1.283 1.230 1.250 567,800 +0.01(+0.81%)
Jun 18, 2020 1.260 1.270 1.210 1.240 336,530 -0.02(-1.59%)
Jun 17, 2020 1.300 1.330 1.230 1.260 519,821 -0.06(-4.55%)
Jun 16, 2020 1.350 1.350 1.270 1.320 916,558 +0.01(+0.76%)
Jun 15, 2020 1.270 1.350 1.180 1.310 1,521,453 +0.05(+3.97%)
Jun 12, 2020 1.170 1.270 1.160 1.260 1,040,800 +0.09(+7.69%)
Jun 11, 2020 1.110 1.200 1.110 1.170 968,308 -0.05(-4.10%)
Jun 10, 2020 1.250 1.280 1.170 1.220 881,355 -0.02(-1.61%)
Jun 09, 2020 1.280 1.300 1.200 1.240 869,423 -0.01(-0.80%)
Jun 08, 2020 1.150 1.260 1.140 1.250 1,348,546 +0.10(+8.70%)
Jun 05, 2020 1.160 1.190 1.120 1.150 794,000 -0.01(-0.86%)
Jun 04, 2020 1.200 1.240 1.130 1.160 1,282,751 -0.02(-1.69%)
Jun 03, 2020 1.170 1.220 1.100 1.180 2,242,684 +0.07(+6.31%)
Jun 02, 2020 1.110 1.140 1.080 1.110 1,374,469 +0.01(+0.91%)
Jun 01, 2020 1.150 1.200 1.090 1.100 3,139,289 -0.02(-1.79%)
May 29, 2020 1.000 1.120 0.9900 1.120 5,893,700 -0.01(-0.88%)
May 28, 2020 1.050 1.530 0.9600 1.130 65,409,681 +0.35(+44.50%)
May 27, 2020 0.8000 0.8000 0.7590 0.7820 2,908,187 -0.01(-1.01%)
May 26, 2020 0.7900 0.7900 0.7510 0.7900 548,514 +0.01(+1.28%)
May 22, 2020 0.8100 0.8100 0.7206 0.7800 528,700 -0.02(-2.49%)
May 21, 2020 0.7700 0.8300 0.7600 0.7999 1,041,770 +0.02(+2.85%)
May 20, 2020 0.7500 0.7950 0.7400 0.7777 386,595 +0.01(+1.00%)
May 19, 2020 0.7300 0.7900 0.7300 0.7700 545,097 +0.01(+1.32%)
May 18, 2020 0.7370 0.7700 0.7050 0.7600 856,481 +0.03(+4.11%)
May 15, 2020 0.7200 0.7400 0.7000 0.7300 1,019,100 +0.00(+0.00%)
May 14, 2020 0.7500 0.7900 0.7000 0.7300 1,992,710 -0.05(-6.41%)
May 13, 2020 1.000 1.060 0.7400 0.7800 25,576,489 +0.16(+25.81%)
May 12, 2020 0.6200 0.6400 0.6100 0.6200 1,166,283 +0.01(+1.52%)
May 11, 2020 0.5700 0.6399 0.5700 0.6107 265,467 -0.02(-3.12%)
May 08, 2020 0.6500 0.6700 0.5650 0.6304 187,300 -0.01(-1.88%)
May 07, 2020 0.6391 0.6800 0.6353 0.6425 88,115 +0.01(+1.90%)
May 06, 2020 0.6200 0.6400 0.6200 0.6305 86,189 +0.01(+1.69%)
May 05, 2020 0.6390 0.6400 0.6011 0.6200 155,734 -0.02(-3.13%)
May 04, 2020 0.6006 0.6470 0.5753 0.6400 248,809 +0.03(+4.80%)
May 01, 2020 0.6500 0.6700 0.6100 0.6107 373,400 -0.06(-8.85%)
Apr 30, 2020 0.7200 0.7200 0.6500 0.6700 320,780 -0.05(-6.93%)
Apr 29, 2020 0.7600 0.7834 0.6910 0.7199 245,430 -0.03(-4.23%)
Apr 28, 2020 0.8500 0.8799 0.7500 0.7517 460,494 -0.06(-7.30%)
Apr 27, 2020 0.7400 0.8200 0.7400 0.8109 514,578 +0.07(+9.60%)
Apr 24, 2020 0.7000 0.7451 0.6700 0.7399 716,500 +0.09(+13.83%)
Apr 23, 2020 0.7438 0.7490 0.6205 0.6500 416,693 -0.07(-9.72%)
Apr 22, 2020 0.7200 0.7500 0.7200 0.7200 224,479 +0.00(+0.00%)
Apr 21, 2020 0.7000 0.7500 0.6500 0.7200 577,929 +0.04(+5.88%)
Apr 20, 2020 0.6300 0.6854 0.5985 0.6800 1,137,470 +0.10(+17.79%)
Apr 17, 2020 0.6000 0.6200 0.5600 0.5773 290,100 -0.02(-3.72%)
Apr 16, 2020 0.5500 0.6300 0.5400 0.5996 907,837 +0.08(+14.32%)
Apr 15, 2020 0.5600 0.5650 0.4924 0.5245 255,589 -0.05(-7.98%)
Apr 14, 2020 0.5500 0.5900 0.5500 0.5700 118,559 +0.01(+1.06%)
Apr 13, 2020 0.5310 0.5640 0.5200 0.5640 35,140 +0.01(+2.55%)
Apr 09, 2020 0.5500 0.5640 0.5400 0.5500 66,200 +0.00(+0.00%)
Apr 08, 2020 0.5600 0.5600 0.5400 0.5500 131,888 +0.00(+0.00%)
Apr 07, 2020 0.5400 0.5800 0.5400 0.5500 35,494 +0.01(+1.66%)
Apr 06, 2020 0.5580 0.5650 0.5301 0.5410 128,792 +0.01(+2.08%)
Apr 03, 2020 0.5100 0.5543 0.5100 0.5300 19,100 -0.00(-0.82%)
Apr 02, 2020 0.5574 0.5600 0.4905 0.5344 101,922 -0.01(-2.62%)
Apr 01, 2020 0.5498 0.5498 0.5150 0.5488 20,769 -0.00(-0.18%)
Mar 31, 2020 0.5441 0.5574 0.5344 0.5498 366,886 +0.05(+9.96%)
Mar 30, 2020 0.5234 0.5400 0.5000 0.5000 250,073 -0.02(-3.85%)
Mar 27, 2020 0.5144 0.5400 0.4750 0.5200 45,300 +0.00(+0.12%)
Mar 26, 2020 0.5300 0.5500 0.4902 0.5194 24,161 +0.02(+3.26%)
Mar 25, 2020 0.5500 0.5500 0.4636 0.5030 65,265 +0.00(+0.60%)
Mar 24, 2020 0.5100 0.5900 0.4600 0.5000 85,148 +0.02(+3.58%)
Mar 23, 2020 0.4501 0.5149 0.4501 0.4827 62,307 +0.02(+4.78%)
Mar 20, 2020 0.4667 0.5300 0.4500 0.4607 121,700 +0.01(+2.38%)
Mar 19, 2020 0.4200 0.5400 0.4200 0.4500 151,114 +0.00(+0.09%)
Mar 18, 2020 0.5082 0.5370 0.4305 0.4496 191,852 -0.08(-14.67%)
Mar 17, 2020 0.5200 0.5446 0.4807 0.5269 330,570 +0.01(+1.31%)
Mar 16, 2020 0.5220 0.5500 0.4700 0.5201 129,913 -0.04(-7.14%)
Mar 13, 2020 0.5209 0.6350 0.5209 0.5601 255,500 +0.04(+6.69%)
Mar 12, 2020 0.4700 0.5500 0.4700 0.5250 363,018 -0.02(-2.78%)
Mar 11, 2020 0.5890 0.5890 0.5200 0.5400 453,871 -0.05(-8.41%)
Mar 10, 2020 0.5846 0.6400 0.5500 0.5896 304,914 -0.00(-0.47%)
Mar 09, 2020 0.5800 0.6299 0.5800 0.5924 188,352 -0.04(-6.71%)
Mar 06, 2020 0.6500 0.6516 0.6350 0.6350 77,000 -0.03(-3.79%)
Mar 05, 2020 0.6588 0.6600 0.6510 0.6600 23,709 -0.00(-0.47%)
Mar 04, 2020 0.6334 0.6770 0.6334 0.6631 72,510 +0.02(+3.84%)
Mar 03, 2020 0.6400 0.6600 0.6310 0.6386 212,542 -0.00(-0.37%)
Mar 02, 2020 0.6410 0.6618 0.6301 0.6410 138,630 -0.00(-0.76%)
Feb 28, 2020 0.6348 0.6550 0.6130 0.6459 186,100 +0.01(+0.78%)
Feb 27, 2020 0.6500 0.6679 0.6200 0.6409 541,332 -0.01(-1.40%)
Feb 26, 2020 0.6500 0.6810 0.6404 0.6500 108,869 -0.00(-0.66%)
Feb 25, 2020 0.6790 0.6940 0.6400 0.6543 212,602 -0.03(-3.81%)
Feb 24, 2020 0.6950 0.6950 0.6750 0.6802 138,507 -0.01(-2.13%)
Feb 21, 2020 0.6930 0.7099 0.6900 0.6950 104,800 +0.00(+0.36%)
Feb 20, 2020 0.6820 0.6970 0.6671 0.6925 132,963 +0.02(+2.27%)
Feb 19, 2020 0.6734 0.6940 0.6590 0.6771 118,259 -0.01(-1.15%)
Feb 18, 2020 0.6535 0.6850 0.6534 0.6850 86,896 +0.03(+4.82%)
Feb 14, 2020 0.6600 0.6897 0.6535 0.6535 89,200 +0.00(+0.54%)
Feb 13, 2020 0.6416 0.6880 0.6301 0.6500 261,320 +0.00(+0.00%)
Feb 12, 2020 0.6370 0.6602 0.6300 0.6500 222,881 +0.01(+1.47%)
Feb 11, 2020 0.6400 0.6490 0.6210 0.6406 225,743 +0.00(+0.11%)
Feb 10, 2020 0.7140 0.7140 0.6000 0.6399 538,731 -0.04(-5.92%)
Feb 07, 2020 0.7086 0.7086 0.6700 0.6802 310,300 -0.03(-4.20%)
Feb 06, 2020 0.7100 0.7139 0.6900 0.7100 122,235 +0.01(+0.71%)
Feb 05, 2020 0.7035 0.7100 0.6910 0.7050 225,334 +0.01(+1.60%)
Feb 04, 2020 0.6850 0.7100 0.6750 0.6939 490,153 +0.02(+2.82%)
Feb 03, 2020 0.6734 0.6977 0.6560 0.6749 405,254 +0.01(+0.75%)
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%)
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.