Aerpio Pharmaceuticals Inc (NQ: ARPO )

2.020 USD -0.100 (-4.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 1.640 1.730 1.630 1.710 590,714 +0.09(+5.56%)
Nov 27, 2020 1.590 1.630 1.590 1.620 238,400 +0.06(+3.85%)
Nov 25, 2020 1.550 1.610 1.548 1.560 229,000 +0.03(+1.96%)
Nov 24, 2020 1.640 1.650 1.500 1.530 755,739 -0.10(-6.13%)
Nov 23, 2020 1.580 1.680 1.550 1.630 706,237 +0.06(+3.82%)
Nov 20, 2020 1.620 1.669 1.541 1.570 888,000 -0.08(-4.85%)
Nov 19, 2020 1.780 1.790 1.540 1.650 2,015,798 -0.12(-6.78%)
Nov 18, 2020 1.800 1.860 1.740 1.770 1,059,367 -0.06(-3.28%)
Nov 17, 2020 1.760 1.920 1.670 1.830 1,413,316 -0.02(-1.08%)
Nov 16, 2020 1.650 1.890 1.530 1.850 3,365,171 +0.17(+10.12%)
Nov 13, 2020 1.380 1.690 1.372 1.680 3,765,400 +0.29(+20.86%)
Nov 12, 2020 1.350 1.390 1.310 1.390 1,227,285 +0.04(+2.96%)
Nov 11, 2020 1.280 1.390 1.240 1.350 2,502,156 +0.08(+6.30%)
Nov 10, 2020 1.260 1.330 1.240 1.270 731,160 -0.11(-7.97%)
Nov 09, 2020 1.260 1.410 1.250 1.380 831,794 +0.08(+6.15%)
Nov 06, 2020 1.260 1.300 1.230 1.300 248,100 +0.04(+3.17%)
Nov 05, 2020 1.310 1.310 1.240 1.260 488,424 -0.05(-3.82%)
Nov 04, 2020 1.250 1.320 1.240 1.310 454,284 +0.04(+3.15%)
Nov 03, 2020 1.230 1.280 1.220 1.270 257,183 +0.02(+1.60%)
Nov 02, 2020 1.280 1.300 1.230 1.250 205,312 -0.09(-6.72%)
Oct 30, 2020 1.300 1.350 1.280 1.340 455,900 +0.00(+0.00%)
Oct 29, 2020 1.270 1.360 1.220 1.340 1,087,590 +0.04(+3.08%)
Oct 28, 2020 1.260 1.300 1.200 1.300 1,664,373 +0.00(+0.00%)
Oct 27, 2020 1.300 1.370 1.250 1.300 2,786,237 +0.02(+1.56%)
Oct 26, 2020 1.340 1.360 1.250 1.280 3,417,204 -0.06(-4.48%)
Oct 23, 2020 1.320 1.365 1.300 1.340 634,500 +0.01(+0.75%)
Oct 22, 2020 1.290 1.360 1.220 1.330 667,895 +0.04(+3.10%)
Oct 21, 2020 1.370 1.370 1.280 1.290 488,124 -0.05(-3.73%)
Oct 20, 2020 1.400 1.420 1.330 1.340 736,589 -0.02(-1.47%)
Oct 19, 2020 1.400 1.410 1.360 1.360 364,675 +0.00(+0.00%)
Oct 16, 2020 1.380 1.420 1.360 1.360 657,500 +0.00(+0.00%)
Oct 15, 2020 1.390 1.430 1.340 1.360 1,320,841 -0.03(-2.16%)
Oct 14, 2020 1.440 1.470 1.380 1.390 615,213 -0.08(-5.44%)
Oct 13, 2020 1.410 1.520 1.400 1.470 1,411,118 +0.07(+5.00%)
Oct 12, 2020 1.440 1.440 1.400 1.400 314,022 +0.00(+0.00%)
Oct 09, 2020 1.410 1.430 1.330 1.400 506,100 -0.02(-1.41%)
Oct 08, 2020 1.400 1.440 1.380 1.420 350,269 +0.03(+2.16%)
Oct 07, 2020 1.400 1.450 1.390 1.390 467,862 -0.02(-1.42%)
Oct 06, 2020 1.480 1.510 1.380 1.410 1,050,791 -0.08(-5.37%)
Oct 05, 2020 1.500 1.540 1.470 1.490 611,769 +0.03(+2.05%)
Oct 02, 2020 1.460 1.500 1.400 1.460 651,800 -0.05(-3.31%)
Oct 01, 2020 1.530 1.550 1.450 1.510 1,653,908 +0.01(+0.67%)
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%)
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.