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 (%)
Jun 28, 2019 0.8800 0.9100 0.8520 0.9100 183,700 +0.01(+1.34%)
Jun 27, 2019 0.8800 0.8994 0.8700 0.8980 74,552 +0.02(+2.06%)
Jun 26, 2019 0.9000 0.9000 0.8622 0.8799 52,519 -0.00(-0.01%)
Jun 25, 2019 0.9298 0.9298 0.8617 0.8800 120,279 -0.05(-5.36%)
Jun 24, 2019 0.9397 0.9600 0.9000 0.9298 72,799 -0.01(-1.05%)
Jun 21, 2019 0.9746 0.9746 0.9001 0.9397 181,700 -0.03(-3.58%)
Jun 20, 2019 0.9650 0.9849 0.9600 0.9746 43,558 +0.01(+1.52%)
Jun 19, 2019 0.9600 0.9900 0.9600 0.9600 51,402 -0.00(-0.45%)
Jun 18, 2019 0.9602 0.9890 0.9600 0.9643 88,317 -0.00(-0.07%)
Jun 17, 2019 0.9892 1.000 0.9600 0.9650 61,044 -0.01(-0.52%)
Jun 14, 2019 0.9900 1.010 0.9600 0.9700 52,500 -0.01(-1.02%)
Jun 13, 2019 0.9950 1.020 0.9701 0.9800 34,079 +0.00(+0.50%)
Jun 12, 2019 1.020 1.020 0.9751 0.9751 119,838 -0.02(-1.55%)
Jun 11, 2019 0.9906 1.030 0.9801 0.9905 125,091 +0.01(+1.04%)
Jun 10, 2019 0.9900 1.040 0.9801 0.9803 632,554 -0.02(-1.97%)
Jun 07, 2019 1.010 1.010 0.9900 1.000 58,300 +0.00(+0.00%)
Jun 06, 2019 1.000 1.020 0.9900 1.000 157,255 +0.00(+0.00%)
Jun 05, 2019 1.020 1.030 0.9900 1.000 263,053 -0.04(-3.85%)
Jun 04, 2019 1.050 1.060 1.020 1.040 63,340 +0.00(+0.00%)
Jun 03, 2019 1.060 1.090 1.030 1.040 112,810 -0.01(-0.95%)
May 31, 2019 1.050 1.090 1.040 1.050 82,300 -0.03(-2.78%)
May 30, 2019 1.050 1.080 1.020 1.080 109,881 +0.03(+2.86%)
May 29, 2019 1.050 1.050 1.000 1.050 90,371 +0.01(+0.96%)
May 28, 2019 1.070 1.108 1.030 1.040 173,795 -0.03(-3.26%)
May 24, 2019 1.120 1.120 1.050 1.075 190,800 -0.04(-3.15%)
May 23, 2019 1.030 1.110 1.020 1.110 758,330 +0.08(+7.78%)
May 22, 2019 1.010 1.030 0.9900 1.030 125,336 +0.03(+2.98%)
May 21, 2019 1.000 1.030 0.9801 1.000 77,099 +0.00(+0.08%)
May 20, 2019 1.020 1.027 0.9900 0.9993 132,690 -0.01(-1.06%)
May 17, 2019 1.040 1.047 0.9900 1.010 114,000 -0.02(-1.94%)
May 16, 2019 1.050 1.060 1.020 1.030 199,828 -0.02(-1.90%)
May 15, 2019 1.040 1.050 1.020 1.050 137,080 +0.01(+0.96%)
May 14, 2019 1.040 1.040 1.010 1.040 84,077 +0.00(+0.00%)
May 13, 2019 1.050 1.055 1.020 1.040 124,052 -0.01(-0.96%)
May 10, 2019 1.040 1.060 1.030 1.050 252,000 +0.02(+1.95%)
May 09, 2019 1.050 1.060 1.010 1.030 64,947 -0.03(-2.83%)
May 08, 2019 1.040 1.070 1.030 1.060 74,624 +0.01(+0.95%)
May 07, 2019 1.060 1.070 1.010 1.050 81,607 -0.01(-0.94%)
May 06, 2019 1.010 1.080 1.000 1.060 143,807 +0.02(+1.92%)
May 03, 2019 1.030 1.080 0.9501 1.040 376,500 +0.01(+0.97%)
May 02, 2019 1.100 1.160 1.030 1.030 1,816,727 +0.01(+0.98%)
May 01, 2019 1.040 1.050 1.000 1.020 211,002 -0.02(-1.92%)
Apr 30, 2019 1.020 1.040 0.9801 1.040 204,312 +0.01(+0.97%)
Apr 29, 2019 1.050 1.070 0.9800 1.030 338,519 -0.02(-2.11%)
Apr 26, 2019 1.020 1.060 1.020 1.052 245,100 +0.01(+1.17%)
Apr 25, 2019 1.030 1.060 1.000 1.040 714,076 +0.01(+0.97%)
Apr 24, 2019 1.050 1.060 1.030 1.030 167,547 -0.02(-1.90%)
Apr 23, 2019 1.000 1.060 0.9800 1.050 297,216 +0.06(+6.06%)
Apr 22, 2019 0.9600 1.000 0.9500 0.9900 73,564 +0.01(+0.69%)
Apr 18, 2019 0.9800 1.020 0.9600 0.9832 167,500 +0.01(+1.36%)
Apr 17, 2019 1.000 1.009 0.9500 0.9700 86,056 -0.04(-3.95%)
Apr 16, 2019 0.9860 1.010 0.9700 1.010 90,345 +0.03(+3.23%)
Apr 15, 2019 1.030 1.055 0.9622 0.9783 318,079 -0.06(-5.93%)
Apr 12, 2019 1.080 1.090 1.020 1.040 356,300 -0.02(-1.89%)
Apr 11, 2019 1.150 1.150 1.030 1.060 619,580 -0.07(-6.19%)
Apr 10, 2019 1.030 1.150 1.020 1.130 1,280,603 +0.11(+10.78%)
Apr 09, 2019 1.030 1.040 0.9810 1.020 395,962 -0.01(-0.97%)
Apr 08, 2019 1.080 1.080 1.000 1.030 327,444 +0.00(+0.00%)
Apr 05, 2019 0.9900 1.060 0.9900 1.030 281,000 +0.03(+3.00%)
Apr 04, 2019 1.020 1.030 0.9800 1.000 296,749 -0.02(-1.96%)
Apr 03, 2019 0.9900 1.020 0.9300 1.020 617,204 +0.02(+2.01%)
Apr 02, 2019 0.9600 1.000 0.9250 0.9999 572,428 +0.02(+2.03%)
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.