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 (%)
Dec 31, 2020 0.9800 0.9800 0.9800 1,373,067 -0.01(-1.01%)
Dec 30, 2020 0.9696 1.020 0.9681 0.9900 1,373,067 +0.03(+3.13%)
Dec 29, 2020 1.010 1.020 0.9600 0.9600 2,073,339 -0.06(-5.88%)
Dec 28, 2020 1.050 1.070 1.010 1.020 1,944,861 -0.03(-2.86%)
Dec 24, 2020 1.090 1.090 1.040 1.050 892,900 -0.01(-0.94%)
Dec 23, 2020 1.030 1.120 1.010 1.060 3,984,313 +0.03(+2.91%)
Dec 22, 2020 1.050 1.060 1.010 1.030 1,870,513 -0.01(-0.96%)
Dec 21, 2020 1.000 1.080 1.000 1.040 4,364,432 +0.04(+4.00%)
Dec 18, 2020 1.000 1.030 1.000 1.000 2,412,700 -0.03(-2.91%)
Dec 17, 2020 1.040 1.050 1.010 1.030 2,508,457 -0.02(-1.90%)
Dec 16, 2020 1.080 1.080 1.010 1.050 4,789,563 -0.09(-7.89%)
Dec 15, 2020 1.210 1.220 1.130 1.140 4,819,689 -0.06(-5.00%)
Dec 14, 2020 1.220 1.250 1.130 1.200 19,387,709 -1.05(-46.67%)
Dec 11, 2020 2.200 2.290 2.100 2.250 11,109,500 +0.03(+1.35%)
Dec 10, 2020 1.990 2.280 1.980 2.220 2,338,050 +0.16(+7.77%)
Dec 09, 2020 2.300 2.310 1.900 2.060 4,120,674 +0.06(+3.00%)
Dec 08, 2020 1.750 2.150 1.710 2.000 4,981,965 +0.28(+16.28%)
Dec 07, 2020 1.810 1.820 1.660 1.720 822,573 -0.07(-3.91%)
Dec 04, 2020 1.760 1.800 1.730 1.790 347,000 +0.04(+2.29%)
Dec 03, 2020 1.780 1.800 1.740 1.750 639,342 +0.02(+1.16%)
Dec 02, 2020 1.680 1.780 1.630 1.730 627,983 +0.03(+1.76%)
Dec 01, 2020 1.730 1.800 1.627 1.700 1,384,577 -0.01(-0.58%)
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%)
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.