Aerpio Pharmaceuticals Inc (NQ: ARPO )

2.120 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 2.990 3.310 2.860 2.990 287,206 +0.00(+0.00%)
Feb 27, 2019 3.200 3.430 2.990 2.990 867,548 -0.23(-7.14%)
Feb 26, 2019 3.010 3.400 3.010 3.220 339,203 +0.30(+10.27%)
Feb 25, 2019 2.900 3.200 2.760 2.920 161,788 +0.07(+2.46%)
Feb 22, 2019 2.970 3.250 2.810 2.850 123,600 -0.17(-5.63%)
Feb 21, 2019 3.100 3.230 2.960 3.020 224,156 -0.10(-3.21%)
Feb 20, 2019 3.100 3.500 3.100 3.120 196,045 +0.05(+1.63%)
Feb 19, 2019 3.350 3.350 2.850 3.070 232,982 -0.20(-6.12%)
Feb 15, 2019 3.500 3.520 3.270 3.270 70,600 -0.15(-4.39%)
Feb 14, 2019 3.260 3.580 3.260 3.420 126,122 +0.00(+0.15%)
Feb 13, 2019 3.450 3.450 3.210 3.415 50,564 +0.02(+0.44%)
Feb 12, 2019 3.500 3.560 3.350 3.400 121,440 -0.06(-1.73%)
Feb 11, 2019 3.400 3.650 3.286 3.460 92,942 +0.01(+0.29%)
Feb 08, 2019 3.540 3.650 3.340 3.450 201,100 -0.26(-7.01%)
Feb 07, 2019 3.750 3.850 3.616 3.710 157,198 -0.01(-0.27%)
Feb 06, 2019 3.590 3.840 3.490 3.720 135,317 +0.13(+3.62%)
Feb 05, 2019 3.529 3.671 3.420 3.590 142,542 +0.22(+6.53%)
Feb 04, 2019 3.430 3.647 3.330 3.370 34,888 -0.08(-2.32%)
Feb 01, 2019 3.500 3.590 3.250 3.450 82,100 -0.03(-0.86%)
Jan 31, 2019 3.900 3.925 3.480 3.480 158,967 -0.40(-10.31%)
Jan 30, 2019 4.100 4.190 3.880 3.880 105,126 -0.30(-7.18%)
Jan 29, 2019 3.710 4.200 3.540 4.180 145,603 +0.22(+5.56%)
Jan 28, 2019 4.050 4.230 3.440 3.960 497,432 +0.03(+0.76%)
Jan 25, 2019 3.790 4.110 3.590 3.930 270,000 +0.14(+3.69%)
Jan 24, 2019 3.550 3.870 3.250 3.790 168,714 +0.28(+7.98%)
Jan 23, 2019 3.560 3.750 3.404 3.510 210,300 -0.05(-1.40%)
Jan 22, 2019 3.300 3.740 3.250 3.560 429,447 +0.26(+7.88%)
Jan 18, 2019 3.250 3.500 2.960 3.300 316,900 +0.24(+7.84%)
Jan 17, 2019 2.900 3.100 2.775 3.060 147,556 +0.15(+5.16%)
Jan 16, 2019 3.000 3.000 2.760 2.910 38,985 +0.02(+0.69%)
Jan 15, 2019 2.940 2.991 2.850 2.890 31,205 +0.00(+0.00%)
Jan 14, 2019 3.010 3.050 2.600 2.890 103,753 -0.11(-3.67%)
Jan 11, 2019 2.560 3.100 2.500 3.000 257,100 +0.60(+25.26%)
Jan 10, 2019 2.350 2.520 2.320 2.395 81,713 +0.04(+1.91%)
Jan 09, 2019 2.472 2.607 2.300 2.350 97,226 -0.05(-2.08%)
Jan 08, 2019 2.150 2.440 2.012 2.400 138,857 +0.27(+12.68%)
Jan 07, 2019 2.150 2.230 2.060 2.130 87,979 +0.00(+0.24%)
Jan 04, 2019 2.150 2.150 2.070 2.125 69,900 +0.06(+2.66%)
Jan 03, 2019 2.030 2.150 1.900 2.070 77,842 +0.08(+4.02%)
Jan 02, 2019 1.760 2.040 1.760 1.990 84,621 +0.29(+17.06%)
Dec 31, 2018 1.710 1.800 1.700 1.700 141,100 -0.01(-0.58%)
Dec 28, 2018 1.600 1.800 1.600 1.710 183,700 +0.11(+6.87%)
Dec 27, 2018 1.600 1.750 1.600 1.600 82,517 +0.00(+0.00%)
Dec 26, 2018 1.660 1.860 1.560 1.600 97,225 -0.06(-3.61%)
Dec 24, 2018 1.750 1.850 1.650 1.660 80,700 -0.07(-4.05%)
Dec 21, 2018 1.880 2.030 1.720 1.730 132,300 -0.07(-3.89%)
Dec 20, 2018 1.910 1.910 1.800 1.800 134,826 -0.01(-0.55%)
Dec 19, 2018 1.960 2.060 1.810 1.810 97,953 -0.16(-8.12%)
Dec 18, 2018 1.940 2.060 1.900 1.970 178,485 +0.07(+3.68%)
Dec 17, 2018 2.051 2.051 1.900 1.900 39,805 -0.14(-6.86%)
Dec 14, 2018 2.100 2.100 1.940 2.040 66,400 +0.05(+2.51%)
Dec 13, 2018 2.110 2.110 1.990 1.990 57,829 -0.02(-1.00%)
Dec 12, 2018 2.070 2.120 2.000 2.010 49,938 -0.01(-0.50%)
Dec 11, 2018 2.120 2.150 2.020 2.020 65,727 -0.10(-4.72%)
Dec 10, 2018 2.180 2.210 2.050 2.120 75,114 +0.04(+1.92%)
Dec 07, 2018 2.120 2.205 2.050 2.080 63,600 -0.02(-0.95%)
Dec 06, 2018 2.010 2.250 2.010 2.100 69,125 +0.00(+0.00%)
Dec 04, 2018 2.100 2.130 1.940 2.100 33,400 +0.00(+0.00%)
Dec 03, 2018 1.950 2.100 1.920 2.100 43,123 +0.20(+10.53%)
Nov 30, 2018 2.070 2.090 1.840 1.900 56,200 -0.10(-5.00%)
Nov 29, 2018 1.930 2.100 1.820 2.000 40,935 +0.08(+4.17%)
Nov 28, 2018 1.750 2.130 1.750 1.920 86,486 +0.12(+6.67%)
Nov 27, 2018 1.870 1.880 1.770 1.800 64,758 -0.02(-1.10%)
Nov 26, 2018 2.000 2.002 1.770 1.820 82,345 -0.17(-8.54%)
Nov 23, 2018 1.880 2.010 1.880 1.990 12,600 +0.05(+2.58%)
Nov 21, 2018 1.940 1.940 1.940 0 -0.02(-1.02%)
Nov 20, 2018 1.910 1.980 1.860 1.960 47,594 -0.01(-0.51%)
Nov 19, 2018 1.940 2.110 1.910 1.970 10,995 +0.02(+1.03%)
Nov 16, 2018 2.050 2.050 1.910 1.950 14,100 -0.04(-2.01%)
Nov 15, 2018 2.160 2.160 1.990 1.990 22,502 +0.05(+2.58%)
Nov 14, 2018 1.930 2.080 1.880 1.940 33,840 -0.06(-3.00%)
Nov 13, 2018 2.000 2.028 1.950 2.000 26,717 +0.12(+6.38%)
Nov 12, 2018 1.990 2.070 1.880 1.880 56,061 -0.10(-5.05%)
Nov 09, 2018 2.060 2.120 1.900 1.980 489,900 -0.12(-5.71%)
Nov 08, 2018 2.040 2.179 1.960 2.100 54,408 +0.00(+0.00%)
Nov 07, 2018 2.220 2.240 1.940 2.100 53,527 -0.03(-1.41%)
Nov 06, 2018 2.050 2.170 1.875 2.130 50,352 +0.08(+3.90%)
Nov 05, 2018 2.050 2.170 2.000 2.050 33,290 -0.05(-2.38%)
Nov 02, 2018 2.110 2.220 2.010 2.100 24,100 -0.10(-4.55%)
Nov 01, 2018 2.000 2.240 2.000 2.200 22,639 +0.29(+15.18%)
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%)
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.