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 (%)
Jun 30, 2020 1.270 1.300 1.230 1.250 354,271 -0.01(-0.79%)
Jun 29, 2020 1.280 1.330 1.200 1.260 803,346 +0.02(+1.61%)
Jun 26, 2020 1.270 1.290 1.230 1.240 521,200 -0.04(-3.13%)
Jun 25, 2020 1.250 1.300 1.210 1.280 647,162 +0.06(+4.92%)
Jun 24, 2020 1.340 1.340 1.200 1.220 677,303 -0.02(-1.61%)
Jun 23, 2020 1.220 1.270 1.170 1.240 591,267 +0.05(+4.20%)
Jun 22, 2020 1.270 1.280 1.150 1.190 866,436 -0.06(-4.80%)
Jun 19, 2020 1.250 1.283 1.230 1.250 567,800 +0.01(+0.81%)
Jun 18, 2020 1.260 1.270 1.210 1.240 336,530 -0.02(-1.59%)
Jun 17, 2020 1.300 1.330 1.230 1.260 519,821 -0.06(-4.55%)
Jun 16, 2020 1.350 1.350 1.270 1.320 916,558 +0.01(+0.76%)
Jun 15, 2020 1.270 1.350 1.180 1.310 1,521,453 +0.05(+3.97%)
Jun 12, 2020 1.170 1.270 1.160 1.260 1,040,800 +0.09(+7.69%)
Jun 11, 2020 1.110 1.200 1.110 1.170 968,308 -0.05(-4.10%)
Jun 10, 2020 1.250 1.280 1.170 1.220 881,355 -0.02(-1.61%)
Jun 09, 2020 1.280 1.300 1.200 1.240 869,423 -0.01(-0.80%)
Jun 08, 2020 1.150 1.260 1.140 1.250 1,348,546 +0.10(+8.70%)
Jun 05, 2020 1.160 1.190 1.120 1.150 794,000 -0.01(-0.86%)
Jun 04, 2020 1.200 1.240 1.130 1.160 1,282,751 -0.02(-1.69%)
Jun 03, 2020 1.170 1.220 1.100 1.180 2,242,684 +0.07(+6.31%)
Jun 02, 2020 1.110 1.140 1.080 1.110 1,374,469 +0.01(+0.91%)
Jun 01, 2020 1.150 1.200 1.090 1.100 3,139,289 -0.02(-1.79%)
May 29, 2020 1.000 1.120 0.9900 1.120 5,893,700 -0.01(-0.88%)
May 28, 2020 1.050 1.530 0.9600 1.130 65,409,680 +0.35(+44.50%)
May 27, 2020 0.8000 0.8000 0.7590 0.7820 2,908,187 -0.01(-1.01%)
May 26, 2020 0.7900 0.7900 0.7510 0.7900 548,514 +0.01(+1.28%)
May 22, 2020 0.8100 0.8100 0.7206 0.7800 528,700 -0.02(-2.49%)
May 21, 2020 0.7700 0.8300 0.7600 0.7999 1,041,770 +0.02(+2.85%)
May 20, 2020 0.7500 0.7950 0.7400 0.7777 386,595 +0.01(+1.00%)
May 19, 2020 0.7300 0.7900 0.7300 0.7700 545,097 +0.01(+1.32%)
May 18, 2020 0.7370 0.7700 0.7050 0.7600 856,481 +0.03(+4.11%)
May 15, 2020 0.7200 0.7400 0.7000 0.7300 1,019,100 +0.00(+0.00%)
May 14, 2020 0.7500 0.7900 0.7000 0.7300 1,992,710 -0.05(-6.41%)
May 13, 2020 1.000 1.060 0.7400 0.7800 25,576,488 +0.16(+25.81%)
May 12, 2020 0.6200 0.6400 0.6100 0.6200 1,166,283 +0.01(+1.52%)
May 11, 2020 0.5700 0.6399 0.5700 0.6107 265,467 -0.02(-3.12%)
May 08, 2020 0.6500 0.6700 0.5650 0.6304 187,300 -0.01(-1.88%)
May 07, 2020 0.6391 0.6800 0.6353 0.6425 88,115 +0.01(+1.90%)
May 06, 2020 0.6200 0.6400 0.6200 0.6305 86,189 +0.01(+1.69%)
May 05, 2020 0.6390 0.6400 0.6011 0.6200 155,734 -0.02(-3.13%)
May 04, 2020 0.6006 0.6470 0.5753 0.6400 248,809 +0.03(+4.80%)
May 01, 2020 0.6500 0.6700 0.6100 0.6107 373,400 -0.06(-8.85%)
Apr 30, 2020 0.7200 0.7200 0.6500 0.6700 320,780 -0.05(-6.93%)
Apr 29, 2020 0.7600 0.7834 0.6910 0.7199 245,430 -0.03(-4.23%)
Apr 28, 2020 0.8500 0.8799 0.7500 0.7517 460,494 -0.06(-7.30%)
Apr 27, 2020 0.7400 0.8200 0.7400 0.8109 514,578 +0.07(+9.60%)
Apr 24, 2020 0.7000 0.7451 0.6700 0.7399 716,500 +0.09(+13.83%)
Apr 23, 2020 0.7438 0.7490 0.6205 0.6500 416,693 -0.07(-9.72%)
Apr 22, 2020 0.7200 0.7500 0.7200 0.7200 224,479 +0.00(+0.00%)
Apr 21, 2020 0.7000 0.7500 0.6500 0.7200 577,929 +0.04(+5.88%)
Apr 20, 2020 0.6300 0.6854 0.5985 0.6800 1,137,470 +0.10(+17.79%)
Apr 17, 2020 0.6000 0.6200 0.5600 0.5773 290,100 -0.02(-3.72%)
Apr 16, 2020 0.5500 0.6300 0.5400 0.5996 907,837 +0.08(+14.32%)
Apr 15, 2020 0.5600 0.5650 0.4924 0.5245 255,589 -0.05(-7.98%)
Apr 14, 2020 0.5500 0.5900 0.5500 0.5700 118,559 +0.01(+1.06%)
Apr 13, 2020 0.5310 0.5640 0.5200 0.5640 35,140 +0.01(+2.55%)
Apr 09, 2020 0.5500 0.5640 0.5400 0.5500 66,200 +0.00(+0.00%)
Apr 08, 2020 0.5600 0.5600 0.5400 0.5500 131,888 +0.00(+0.00%)
Apr 07, 2020 0.5400 0.5800 0.5400 0.5500 35,494 +0.01(+1.66%)
Apr 06, 2020 0.5580 0.5650 0.5301 0.5410 128,792 +0.01(+2.08%)
Apr 03, 2020 0.5100 0.5543 0.5100 0.5300 19,100 -0.00(-0.82%)
Apr 02, 2020 0.5574 0.5600 0.4905 0.5344 101,922 -0.01(-2.62%)
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.