ARPO - Aerpio Pharmaceuticals, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.69300.69300.65000.67000.670020,000
Aug 22, 20190.65000.69300.65000.67300.673018,800
Aug 21, 20190.66000.69300.62700.65000.6500196,100
Aug 20, 20190.63000.66000.63000.66000.660084,600
Aug 19, 20190.63000.65900.63000.64000.640091,500
Aug 16, 20190.62500.67000.62500.63000.630064,000
Aug 15, 20190.68000.68800.61000.62000.6200304,000
Aug 14, 20190.66300.70000.63600.64900.649058,100
Aug 13, 20190.67400.71000.66300.68200.682026,800
Aug 12, 20190.66900.71000.66300.68500.685015,000
Aug 09, 20190.68000.71800.66300.68200.6820150,600
Aug 08, 20190.65800.72000.65800.68900.6890109,400
Aug 07, 20190.67000.70800.65800.69500.695050,500
Aug 06, 20190.75700.75700.64900.68800.6880160,200
Aug 05, 20190.75500.75500.70000.73800.738064,000
Aug 02, 20190.77800.77800.71000.75500.755085,200
Aug 01, 20190.80000.82000.74000.74000.7400138,500
Jul 31, 20190.80000.83400.77100.79500.795082,800
Jul 30, 20190.79000.80800.77000.77000.770025,200
Jul 29, 20190.77000.81000.77000.78200.782084,000
Jul 26, 20190.83000.83900.78000.78000.7800113,800
Jul 25, 20190.80000.84000.79400.81000.810055,900
Jul 24, 20190.80600.82000.79400.79400.794034,300
Jul 23, 20190.81400.83000.77200.80700.807042,100
Jul 22, 20190.81500.81700.77000.79300.793077,900
Jul 19, 20190.81500.84500.81500.81500.815047,100
Jul 18, 20190.84800.84800.80000.83000.830051,100
Jul 17, 20190.83700.84800.80000.81000.810054,400
Jul 16, 20190.82000.84800.82000.83000.830012,200
Jul 15, 20190.83000.85000.81000.84600.846072,700
Jul 12, 20190.84000.84000.80000.82000.820098,300
Jul 11, 20190.80100.82000.80000.81000.810039,000
Jul 10, 20190.82000.84500.79500.80100.8010155,500
Jul 09, 20190.86000.90000.75000.82000.8200216,200
Jul 08, 20190.89000.90000.86000.86300.863093,800
Jul 05, 20190.90000.90000.89100.90000.900089,300
Jul 03, 20190.90000.90000.88000.90000.9000104,500
Jul 02, 20190.90000.90000.88000.89200.892078,900
Jul 01, 20190.87000.90000.86000.87100.871063,600
Jun 28, 20190.88000.91000.85200.91000.9100183,700
Jun 27, 20190.88000.89900.87000.89800.898074,600
Jun 26, 20190.90000.90000.86200.88000.880052,500
Jun 25, 20190.93000.93000.86200.88000.8800120,300
Jun 24, 20190.94000.96000.90000.93000.930072,800
Jun 21, 20190.97500.97500.90000.94000.9400181,800
Jun 20, 20190.96500.98500.96000.97500.975043,600
Jun 19, 20190.96500.98800.96000.96000.960051,400
Jun 18, 20190.96000.98900.96000.96400.964088,300
Jun 17, 20190.98901.00000.96000.96500.965061,000
Jun 14, 20190.99001.01000.96000.97000.970052,500
Jun 13, 20190.99501.02000.97000.98000.980034,100
Jun 12, 20191.01501.02000.97500.97500.9750119,800
Jun 11, 20190.99101.03000.98000.99100.9910125,100
Jun 10, 20190.99001.04000.98000.98000.9800632,600
Jun 07, 20191.01001.01000.99001.00001.000058,400
Jun 06, 20191.00001.02000.99001.00001.0000157,300
Jun 05, 20191.02001.03000.99001.00001.0000263,100
Jun 04, 20191.05001.06501.02001.04001.040063,300
Jun 03, 20191.06001.09001.03001.04001.0400112,800
May 31, 20191.05001.09001.04001.05001.050082,400
May 30, 20191.05001.08001.02001.08001.0800109,900
May 29, 20191.05001.05001.00001.05001.050090,400
May 28, 20191.07001.10801.03001.04001.0400173,800
May 24, 20191.12001.12001.05001.07501.0750190,900
May 23, 20191.03001.11001.02001.11001.1100758,300
May 22, 20191.01001.03000.99001.03001.0300125,300
May 21, 20191.00001.03000.98001.00001.000077,100
May 20, 20191.02001.02700.99000.99900.9990132,700
May 17, 20191.04001.04700.99001.01001.0100114,000
May 16, 20191.05001.06001.02001.03001.0300199,800
May 15, 20191.04001.05001.02001.05001.0500137,100
May 14, 20191.04001.04001.01001.04001.040084,100
May 13, 20191.05001.05501.02001.04001.0400124,100
May 10, 20191.04001.06001.03001.05001.0500252,100
May 09, 20191.05001.06501.01001.03001.030064,900
May 08, 20191.04001.07001.03001.06001.060074,600
May 07, 20191.06001.07001.01001.05001.050081,600
May 06, 20191.01001.08001.00001.06001.0600143,800
May 03, 20191.03001.08000.95001.04001.0400376,500
May 02, 20191.10001.16001.03001.03001.03001,816,600
May 01, 20191.04001.05001.00101.02001.0200211,000
Apr 30, 20191.02001.04000.98001.04001.0400204,300
Apr 29, 20191.05001.07000.98001.03001.0300338,500
Apr 26, 20191.02001.06001.02001.05201.0520245,100
Apr 25, 20191.03001.06001.00001.04001.0400714,100
Apr 24, 20191.05001.06001.03001.03001.0300167,500
Apr 23, 20191.00001.06000.98101.05001.0500297,200
Apr 22, 20190.96001.00000.95000.99000.990073,600
Apr 18, 20190.98001.02000.96000.98300.9830167,500
Apr 17, 20191.00001.00900.95000.97000.970085,900
Apr 16, 20190.98601.01000.97001.01001.010090,200
Apr 15, 20191.03001.05500.96200.97800.9780318,100
Apr 12, 20191.08001.09001.02001.04001.0400356,300
Apr 11, 20191.15001.15001.03001.06001.0600620,100
Apr 10, 20191.03001.15001.02001.13001.13001,281,600
Apr 09, 20191.03001.04000.98101.02001.0200396,000
Apr 08, 20191.08001.08001.00001.03001.0300327,400
Apr 05, 20190.99001.06000.99001.03001.0300281,000
Apr 04, 20191.02001.03000.98101.00001.0000296,700
Apr 03, 20190.99001.02000.93101.00001.0000613,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...