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 (%)
Oct 31, 2019 0.5100 0.5450 0.5100 0.5300 61,573 +0.01(+1.92%)
Oct 30, 2019 0.5100 0.5400 0.5000 0.5200 27,935 -0.01(-1.44%)
Oct 29, 2019 0.5001 0.5325 0.4700 0.5276 113,458 +0.02(+3.69%)
Oct 28, 2019 0.5300 0.5300 0.4800 0.5088 130,680 -0.02(-4.00%)
Oct 25, 2019 0.4916 0.5300 0.4901 0.5300 32,100 +0.02(+2.91%)
Oct 24, 2019 0.5305 0.5350 0.4999 0.5150 84,290 -0.02(-2.89%)
Oct 23, 2019 0.4850 0.5371 0.4801 0.5303 125,189 +0.03(+4.99%)
Oct 22, 2019 0.5075 0.5290 0.4910 0.5051 182,191 -0.03(-4.98%)
Oct 21, 2019 0.5200 0.5699 0.5050 0.5316 715,411 +0.07(+15.06%)
Oct 18, 2019 0.5000 0.5100 0.4600 0.4620 103,100 -0.04(-7.73%)
Oct 17, 2019 0.5001 0.5190 0.4925 0.5007 79,211 -0.01(-1.82%)
Oct 16, 2019 0.4883 0.5190 0.4800 0.5100 173,277 +0.02(+3.62%)
Oct 15, 2019 0.4637 0.4967 0.4500 0.4922 92,737 +0.01(+1.32%)
Oct 14, 2019 0.5090 0.5090 0.4600 0.4858 146,604 -0.01(-1.36%)
Oct 11, 2019 0.5200 0.5500 0.4600 0.4925 945,600 -0.07(-12.05%)
Oct 10, 2019 0.6100 0.6700 0.5600 0.5600 310,023 -0.05(-8.36%)
Oct 09, 2019 0.6380 0.6470 0.6000 0.6111 67,379 -0.01(-1.12%)
Oct 08, 2019 0.6490 0.6490 0.6160 0.6180 31,630 -0.02(-3.44%)
Oct 07, 2019 0.6435 0.6650 0.6210 0.6400 21,015 -0.01(-1.51%)
Oct 04, 2019 0.6530 0.6530 0.6200 0.6498 30,300 -0.00(-0.49%)
Oct 03, 2019 0.6613 0.6667 0.6400 0.6530 20,789 +0.01(+1.08%)
Oct 02, 2019 0.6610 0.6940 0.6410 0.6460 61,347 -0.03(-4.42%)
Oct 01, 2019 0.6600 0.7000 0.6500 0.6759 36,450 -0.00(-0.59%)
Sep 30, 2019 0.6699 0.6809 0.6410 0.6799 76,732 +0.03(+4.62%)
Sep 27, 2019 0.7040 0.7200 0.6499 0.6499 34,500 -0.07(-9.74%)
Sep 26, 2019 0.7060 0.7200 0.6964 0.7200 5,010 +0.00(+0.00%)
Sep 25, 2019 0.7050 0.7201 0.6900 0.7200 32,283 -0.00(-0.61%)
Sep 24, 2019 0.7201 0.7250 0.6850 0.7244 24,349 -0.00(-0.67%)
Sep 23, 2019 0.6984 0.7299 0.6971 0.7293 33,975 +0.01(+1.29%)
Sep 20, 2019 0.6800 0.7200 0.6700 0.7200 46,700 +0.02(+2.86%)
Sep 19, 2019 0.7299 0.7299 0.6800 0.7000 136,195 -0.01(-1.41%)
Sep 18, 2019 0.6760 0.7299 0.6760 0.7100 187,811 +0.02(+2.90%)
Sep 17, 2019 0.7200 0.7200 0.6760 0.6900 23,931 -0.01(-1.43%)
Sep 16, 2019 0.7000 0.7000 0.6754 0.7000 45,385 +0.01(+1.43%)
Sep 13, 2019 0.6754 0.7000 0.6754 0.6901 58,100 -0.01(-1.41%)
Sep 12, 2019 0.6800 0.7000 0.6700 0.7000 37,984 +0.00(+0.00%)
Sep 11, 2019 0.7000 0.7000 0.6700 0.7000 15,723 +0.00(+0.00%)
Sep 10, 2019 0.6900 0.7000 0.6600 0.7000 49,423 -0.01(-1.39%)
Sep 09, 2019 0.7165 0.7201 0.6700 0.7099 48,537 +0.01(+1.21%)
Sep 06, 2019 0.6700 0.7200 0.6700 0.7014 12,300 +0.01(+1.07%)
Sep 05, 2019 0.6791 0.7000 0.6620 0.6940 8,822 +0.01(+1.31%)
Sep 04, 2019 0.7149 0.7217 0.6791 0.6850 44,811 -0.04(-6.16%)
Sep 03, 2019 0.7100 0.7300 0.6700 0.7300 11,165 +0.00(+0.00%)
Aug 30, 2019 0.6920 0.7500 0.6920 0.7300 7,000 +0.03(+4.66%)
Aug 29, 2019 0.7400 0.7595 0.6620 0.6975 179,084 -0.04(-5.74%)
Aug 28, 2019 0.7000 0.7436 0.6995 0.7400 157,524 +0.04(+5.71%)
Aug 27, 2019 0.6900 0.7100 0.6705 0.7000 125,582 +0.02(+2.94%)
Aug 26, 2019 0.6700 0.7000 0.6400 0.6800 156,225 +0.01(+1.49%)
Aug 23, 2019 0.6930 0.6930 0.6500 0.6700 20,000 -0.00(-0.45%)
Aug 22, 2019 0.6500 0.6930 0.6499 0.6730 18,761 +0.02(+3.54%)
Aug 21, 2019 0.6600 0.6930 0.6270 0.6500 196,061 -0.01(-1.52%)
Aug 20, 2019 0.6300 0.6600 0.6300 0.6600 84,592 +0.02(+3.13%)
Aug 19, 2019 0.6300 0.6589 0.6300 0.6400 91,544 +0.01(+1.59%)
Aug 16, 2019 0.6250 0.6700 0.6250 0.6300 63,900 +0.01(+1.61%)
Aug 15, 2019 0.6800 0.6876 0.6100 0.6200 304,021 -0.03(-4.42%)
Aug 14, 2019 0.6630 0.7000 0.6358 0.6487 58,082 -0.03(-4.81%)
Aug 13, 2019 0.6739 0.7100 0.6630 0.6815 26,802 +0.00(+0.22%)
Aug 12, 2019 0.6700 0.7100 0.6600 0.6800 14,965 -0.00(-0.31%)
Aug 09, 2019 0.6800 0.7180 0.6630 0.6821 150,600 -0.01(-0.96%)
Aug 08, 2019 0.6580 0.7200 0.6580 0.6887 109,350 -0.01(-0.91%)
Aug 07, 2019 0.6700 0.7080 0.6580 0.6950 50,566 +0.01(+0.72%)
Aug 06, 2019 0.7600 0.7600 0.6500 0.6900 160,247 -0.05(-6.50%)
Aug 05, 2019 0.7550 0.7550 0.7000 0.7380 64,034 -0.02(-2.25%)
Aug 02, 2019 0.7780 0.7780 0.7100 0.7550 85,200 +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.