Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aerpio Pharmaceuticals Inc (NQ: ARPO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.