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 28, 2018 3.260 3.260 3.010 3.090 56,700 -0.05(-1.59%)
Sep 27, 2018 3.050 3.240 3.050 3.140 31,669 +0.10(+3.29%)
Sep 26, 2018 3.140 3.230 3.000 3.040 38,464 -0.10(-3.18%)
Sep 25, 2018 3.240 3.450 3.120 3.140 180,693 -0.06(-1.88%)
Sep 24, 2018 3.450 3.530 3.200 3.200 136,369 -0.19(-5.60%)
Sep 21, 2018 3.700 3.930 3.310 3.390 622,900 -0.31(-8.38%)
Sep 20, 2018 3.890 4.100 3.600 3.700 547,573 -0.03(-0.80%)
Sep 19, 2018 3.800 3.950 3.560 3.730 232,372 -0.06(-1.58%)
Sep 18, 2018 3.590 3.800 3.540 3.790 254,630 +0.27(+7.67%)
Sep 17, 2018 3.580 3.715 3.410 3.520 91,673 -0.02(-0.56%)
Sep 14, 2018 3.790 3.790 3.350 3.540 85,200 -0.07(-1.94%)
Sep 13, 2018 3.430 3.700 3.430 3.610 35,166 +0.11(+3.14%)
Sep 12, 2018 3.880 3.880 3.490 3.500 32,314 -0.32(-8.38%)
Sep 11, 2018 3.790 3.840 3.590 3.820 78,483 +0.11(+2.96%)
Sep 10, 2018 3.490 3.800 3.418 3.710 51,980 +0.22(+6.30%)
Sep 07, 2018 3.570 3.600 3.400 3.490 21,900 +0.09(+2.65%)
Sep 06, 2018 3.500 3.500 3.400 3.400 8,446 +0.05(+1.49%)
Sep 05, 2018 3.400 3.500 3.350 3.350 22,585 -0.14(-4.01%)
Sep 04, 2018 3.500 3.500 3.360 3.490 7,189 -0.08(-2.24%)
Aug 31, 2018 3.570 3.570 3.570 0 -0.04(-1.11%)
Aug 30, 2018 3.560 3.610 3.370 3.610 44,238 +0.13(+3.74%)
Aug 29, 2018 3.430 3.590 3.400 3.480 14,681 -0.07(-1.97%)
Aug 28, 2018 3.410 3.550 3.340 3.550 27,342 +0.12(+3.50%)
Aug 27, 2018 3.410 3.600 3.350 3.430 48,242 +0.08(+2.39%)
Aug 24, 2018 3.650 3.830 3.300 3.350 51,100 -0.20(-5.63%)
Aug 23, 2018 3.620 3.838 3.500 3.550 51,639 -0.24(-6.33%)
Aug 22, 2018 3.700 3.850 3.645 3.790 43,947 +0.04(+1.07%)
Aug 21, 2018 3.620 3.750 3.600 3.750 20,333 +0.05(+1.35%)
Aug 20, 2018 3.900 3.970 3.610 3.700 72,975 -0.20(-5.13%)
Aug 17, 2018 3.650 3.900 3.500 3.900 63,400 +0.28(+7.73%)
Aug 16, 2018 3.400 3.620 3.400 3.620 5,037 +0.29(+8.71%)
Aug 15, 2018 3.721 3.721 3.330 3.330 41,608 -0.36(-9.76%)
Aug 14, 2018 3.796 3.796 3.600 3.690 11,737 -0.06(-1.70%)
Aug 13, 2018 3.800 3.807 3.740 3.754 1,414 +0.00(+0.10%)
Aug 10, 2018 3.890 3.900 3.535 3.750 4,300 +0.26(+7.60%)
Aug 09, 2018 3.507 3.860 3.460 3.485 27,815 -0.06(-1.83%)
Aug 08, 2018 3.550 3.693 3.430 3.550 21,747 -0.01(-0.28%)
Aug 07, 2018 3.730 3.900 3.510 3.560 27,802 -0.33(-8.48%)
Aug 06, 2018 3.770 3.890 3.750 3.890 5,531 +0.26(+7.16%)
Aug 03, 2018 3.810 3.890 3.595 3.630 25,900 +0.00(+0.00%)
Aug 02, 2018 3.850 3.975 3.600 3.630 37,247 -0.23(-5.96%)
Aug 01, 2018 3.921 3.952 3.850 3.860 72,443 -0.07(-1.78%)
Jul 31, 2018 4.010 4.075 3.916 3.930 65,277 -0.12(-2.96%)
Jul 30, 2018 4.060 4.149 4.020 4.050 14,792 -0.01(-0.25%)
Jul 27, 2018 4.150 4.150 4.020 4.060 48,700 -0.04(-0.91%)
Jul 26, 2018 4.180 4.200 4.050 4.097 37,507 -0.10(-2.45%)
Jul 25, 2018 4.230 4.255 4.160 4.200 85,586 +0.02(+0.48%)
Jul 24, 2018 4.180 4.250 4.170 4.180 67,071 +0.00(+0.00%)
Jul 23, 2018 4.240 4.300 4.170 4.180 80,082 +0.01(+0.24%)
Jul 20, 2018 4.240 4.020 4.170 42,176 +0.08(+1.96%)
Jul 19, 2018 4.020 4.244 4.020 4.090 84,950 +0.01(+0.25%)
Jul 18, 2018 4.190 4.250 4.080 4.080 190,897 -0.08(-1.92%)
Jul 17, 2018 4.210 4.310 4.150 4.160 89,240 -0.03(-0.72%)
Jul 16, 2018 4.290 4.290 4.070 4.190 113,814 +0.04(+0.96%)
Jul 13, 2018 4.150 4.180 4.050 4.150 153,229 +0.00(+0.00%)
Jul 12, 2018 4.150 4.240 4.020 4.150 132,641 +0.03(+0.73%)
Jul 11, 2018 3.920 4.219 3.920 4.120 205,119 -0.06(-1.44%)
Jul 10, 2018 4.300 4.350 4.140 4.180 334,231 -0.09(-2.11%)
Jul 09, 2018 4.240 4.350 4.050 4.270 296,539 +0.16(+3.89%)
Jul 06, 2018 4.112 4.179 4.050 4.110 58,356 +0.06(+1.48%)
Jul 05, 2018 4.150 4.209 4.050 4.050 84,720 -0.14(-3.34%)
Jul 03, 2018 4.190 4.190 4.190 0 +0.09(+2.22%)
Jul 02, 2018 4.160 4.219 4.010 4.099 118,353 -0.05(-1.23%)
Jun 29, 2018 4.150 4.190 3.880 4.150 220,334 -0.04(-0.95%)
Jun 28, 2018 3.800 4.215 3.800 4.190 244,822 +0.31(+7.99%)
Jun 27, 2018 3.900 3.952 3.820 3.880 296,857 -0.02(-0.51%)
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.