Aerpio Pharmaceuticals Inc (NQ: ARPO )

2.070 USD -0.020 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 1.920 2.140 1.910 1.910 51,385 -0.01(-0.52%)
Oct 30, 2018 2.060 2.060 1.900 1.920 19,250 -0.05(-2.54%)
Oct 29, 2018 1.937 2.090 1.937 1.970 48,210 -0.08(-3.90%)
Oct 26, 2018 2.200 2.235 1.910 2.050 23,300 -0.06(-2.84%)
Oct 25, 2018 1.950 2.238 1.920 2.110 107,648 +0.23(+12.23%)
Oct 24, 2018 2.010 2.101 1.850 1.880 152,731 -0.15(-7.39%)
Oct 23, 2018 2.110 2.145 1.960 2.030 52,873 -0.04(-1.93%)
Oct 22, 2018 2.250 2.250 2.050 2.070 41,184 -0.13(-5.91%)
Oct 19, 2018 2.270 2.290 2.070 2.200 35,700 -0.12(-5.17%)
Oct 18, 2018 2.300 2.450 2.250 2.320 54,082 +0.01(+0.43%)
Oct 17, 2018 2.350 2.420 2.280 2.310 65,458 +0.01(+0.43%)
Oct 16, 2018 2.560 2.580 2.250 2.300 143,378 -0.22(-8.73%)
Oct 15, 2018 2.530 2.630 2.510 2.520 34,531 -0.08(-3.08%)
Oct 12, 2018 2.600 2.910 2.530 2.600 43,000 +0.06(+2.36%)
Oct 11, 2018 2.750 2.840 2.520 2.540 24,272 -0.17(-6.27%)
Oct 10, 2018 2.950 2.960 2.710 2.710 53,956 -0.09(-3.21%)
Oct 09, 2018 3.000 3.000 2.800 2.800 41,155 -0.15(-5.08%)
Oct 08, 2018 3.100 3.150 2.900 2.950 74,107 -0.03(-1.01%)
Oct 05, 2018 2.970 3.000 2.900 2.980 46,800 +0.01(+0.34%)
Oct 04, 2018 2.940 3.165 2.940 2.970 64,228 +0.02(+0.68%)
Oct 03, 2018 2.950 3.170 2.940 2.950 115,573 -0.01(-0.51%)
Oct 02, 2018 2.990 3.090 2.930 2.965 71,603 +0.07(+2.60%)
Oct 01, 2018 3.060 3.119 2.850 2.890 179,574 -0.20(-6.47%)
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%)
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.