Aerpio Pharmaceuticals Inc (NQ: ARPO )

2.055 USD +0.055 (+2.75%)
Streaming Delayed Price Updated: 11:11 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 1.700 1.760 1.640 1.760 369,230 +0.07(+4.14%)
Jun 30, 2021 1.730 1.740 1.660 1.690 2,080,178 +0.03(+1.81%)
Jun 29, 2021 1.830 1.830 1.620 1.660 2,223,573 -0.14(-7.78%)
Jun 28, 2021 1.860 1.870 1.790 1.800 392,745 -0.04(-2.17%)
Jun 25, 2021 1.820 1.840 1.770 1.840 541,541 +0.04(+2.22%)
Jun 24, 2021 1.760 1.820 1.760 1.800 463,597 +0.06(+3.45%)
Jun 23, 2021 1.840 1.860 1.735 1.740 670,291 -0.06(-3.33%)
Jun 22, 2021 1.850 1.870 1.790 1.800 680,342 -0.01(-0.55%)
Jun 21, 2021 1.860 1.920 1.790 1.810 1,078,963 -0.06(-3.21%)
Jun 18, 2021 1.890 1.930 1.860 1.870 278,406 +0.00(+0.00%)
Jun 17, 2021 1.930 1.960 1.850 1.870 408,790 -0.09(-4.59%)
Jun 16, 2021 1.930 1.990 1.850 1.960 733,600 +0.10(+5.38%)
Jun 15, 2021 1.980 1.980 1.860 1.860 596,605 -0.12(-6.06%)
Jun 14, 2021 2.070 2.140 1.965 1.980 754,658 -0.09(-4.35%)
Jun 11, 2021 2.050 2.080 2.000 2.070 606,678 +0.02(+0.98%)
Jun 10, 2021 2.080 2.120 1.965 2.050 900,830 -0.04(-1.91%)
Jun 09, 2021 2.010 2.145 2.008 2.090 1,031,434 +0.11(+5.56%)
Jun 08, 2021 1.870 2.000 1.860 1.980 950,355 +0.13(+7.03%)
Jun 07, 2021 1.870 1.980 1.810 1.850 960,381 -0.04(-2.12%)
Jun 04, 2021 1.900 2.070 1.830 1.890 4,021,879 +0.06(+3.28%)
Jun 03, 2021 1.830 1.910 1.805 1.830 1,050,095 -0.07(-3.68%)
Jun 02, 2021 1.740 1.940 1.720 1.900 2,109,854 +0.20(+11.76%)
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.