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 (%)
Aug 26, 2021 2.200 2.200 2.200 0 -0.02(-0.90%)
Aug 25, 2021 2.220 2.275 2.170 2.220 711,515 -0.01(-0.45%)
Aug 24, 2021 2.220 2.250 2.130 2.230 752,996 +0.01(+0.45%)
Aug 23, 2021 2.120 2.220 2.110 2.220 1,024,093 +0.08(+3.74%)
Aug 20, 2021 2.150 2.180 2.070 2.140 798,586 -0.00(-0.23%)
Aug 19, 2021 2.240 2.240 2.140 2.145 889,317 -0.04(-1.61%)
Aug 18, 2021 2.270 2.309 2.070 2.180 2,560,157 -0.12(-5.22%)
Aug 17, 2021 2.020 2.680 2.020 2.300 20,443,542 +0.24(+11.65%)
Aug 16, 2021 2.270 2.280 2.010 2.060 1,713,121 -0.17(-7.62%)
Aug 13, 2021 2.090 2.280 2.030 2.230 2,619,377 +0.15(+7.21%)
Aug 12, 2021 2.000 2.150 2.000 2.080 959,032 +0.06(+2.97%)
Aug 11, 2021 2.070 2.070 2.000 2.020 942,714 +0.00(+0.00%)
Aug 10, 2021 2.140 2.144 2.015 2.020 1,215,941 -0.11(-5.16%)
Aug 09, 2021 2.070 2.190 2.065 2.130 905,496 +0.07(+3.40%)
Aug 06, 2021 2.050 2.070 1.990 2.060 543,234 +0.02(+0.98%)
Aug 05, 2021 2.000 2.070 1.980 2.040 598,357 +0.04(+2.00%)
Aug 04, 2021 2.000 2.040 1.975 2.000 541,183 -0.02(-0.99%)
Aug 03, 2021 2.050 2.060 1.990 2.020 561,614 -0.03(-1.46%)
Aug 02, 2021 2.080 2.085 1.990 2.050 698,708 +0.03(+1.49%)
Jul 30, 2021 2.120 2.120 2.020 2.020 605,851 -0.10(-4.72%)
Jul 29, 2021 2.180 2.280 2.098 2.120 755,229 -0.04(-1.85%)
Jul 28, 2021 2.040 2.190 2.020 2.160 778,948 +0.09(+4.35%)
Jul 27, 2021 2.130 2.150 2.000 2.070 803,018 -0.05(-2.36%)
Jul 26, 2021 2.080 2.368 2.060 2.120 1,842,504 +0.05(+2.42%)
Jul 23, 2021 2.140 2.170 2.025 2.070 1,079,912 -0.02(-0.96%)
Jul 22, 2021 2.170 2.180 2.060 2.090 910,190 -0.08(-3.69%)
Jul 21, 2021 1.990 2.290 1.990 2.170 2,770,160 +0.16(+7.96%)
Jul 20, 2021 1.980 2.110 1.960 2.010 1,187,848 +0.03(+1.52%)
Jul 19, 2021 2.040 2.050 1.880 1.980 2,282,857 -0.08(-3.88%)
Jul 16, 2021 2.010 2.135 1.960 2.060 1,834,214 +0.05(+2.49%)
Jul 15, 2021 2.000 2.120 1.930 2.010 2,690,886 -0.04(-1.95%)
Jul 14, 2021 2.010 2.250 2.010 2.050 2,938,937 -0.12(-5.53%)
Jul 13, 2021 2.530 2.550 2.065 2.170 6,108,666 -0.39(-15.23%)
Jul 12, 2021 2.390 2.860 2.380 2.560 10,611,853 +0.06(+2.40%)
Jul 09, 2021 2.510 2.540 2.280 2.500 20,510,772 -0.29(-10.39%)
Jul 08, 2021 2.360 3.320 2.230 2.790 245,639,261 +1.08(+63.16%)
Jul 07, 2021 1.760 1.760 1.660 1.710 349,068 -0.04(-2.29%)
Jul 06, 2021 1.720 1.760 1.700 1.750 643,259 +0.00(+0.00%)
Jul 02, 2021 1.740 1.760 1.670 1.750 317,593 -0.01(-0.57%)
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.