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 (%)
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 1,870,763 -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 19,387,708 -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.
 
 
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.