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 (%)
Aug 31, 2020 1.300 1.420 1.290 1.370 625,108 +0.04(+3.01%)
Aug 28, 2020 1.350 1.370 1.310 1.330 494,000 -0.05(-3.62%)
Aug 27, 2020 1.460 1.460 1.280 1.380 1,387,381 -0.10(-6.76%)
Aug 26, 2020 1.500 1.580 1.460 1.480 664,329 -0.02(-1.33%)
Aug 25, 2020 1.440 1.530 1.390 1.500 819,311 +0.05(+3.45%)
Aug 24, 2020 1.510 1.530 1.390 1.450 1,243,348 -0.09(-5.84%)
Aug 21, 2020 1.590 1.600 1.490 1.540 1,080,500 -0.05(-3.14%)
Aug 20, 2020 1.600 1.640 1.570 1.590 719,873 -0.04(-2.45%)
Aug 19, 2020 1.580 1.650 1.570 1.630 784,919 +0.01(+0.62%)
Aug 18, 2020 1.630 1.650 1.560 1.620 1,259,272 -0.04(-2.41%)
Aug 17, 2020 1.600 1.750 1.600 1.660 1,427,642 +0.06(+3.75%)
Aug 14, 2020 1.790 1.810 1.560 1.600 3,952,400 -0.23(-12.57%)
Aug 13, 2020 1.490 1.900 1.460 1.830 10,847,143 +0.30(+19.61%)
Aug 12, 2020 1.600 1.630 1.450 1.530 3,306,292 -0.03(-1.92%)
Aug 11, 2020 1.650 1.680 1.530 1.560 3,297,443 -0.04(-2.50%)
Aug 10, 2020 1.690 1.750 1.540 1.600 3,110,403 +0.01(+0.63%)
Aug 07, 2020 1.370 1.710 1.315 1.590 7,671,000 +0.17(+11.97%)
Aug 06, 2020 1.460 1.460 1.350 1.420 2,693,985 -0.09(-5.96%)
Aug 05, 2020 1.800 1.830 1.430 1.510 29,640,134 +0.19(+14.39%)
Aug 04, 2020 1.290 1.320 1.260 1.320 5,498,905 +0.03(+2.33%)
Aug 03, 2020 1.260 1.360 1.250 1.290 693,091 +0.04(+3.20%)
Jul 31, 2020 1.280 1.320 1.240 1.250 510,800 -0.03(-2.34%)
Jul 30, 2020 1.300 1.305 1.210 1.280 810,494 -0.04(-3.03%)
Jul 29, 2020 1.360 1.370 1.160 1.320 1,826,661 -0.02(-1.49%)
Jul 28, 2020 1.530 1.540 1.320 1.340 832,592 -0.19(-12.42%)
Jul 27, 2020 1.510 1.590 1.500 1.530 513,430 +0.05(+3.38%)
Jul 24, 2020 1.480 1.550 1.420 1.480 679,200 +0.00(+0.00%)
Jul 23, 2020 1.500 1.620 1.430 1.480 2,900,221 +0.03(+2.07%)
Jul 22, 2020 1.400 1.480 1.390 1.450 1,011,931 +0.05(+3.57%)
Jul 21, 2020 1.420 1.450 1.380 1.400 824,872 +0.03(+2.19%)
Jul 20, 2020 1.360 1.400 1.340 1.370 759,430 +0.00(+0.00%)
Jul 17, 2020 1.370 1.430 1.320 1.370 1,536,900 -0.02(-1.44%)
Jul 16, 2020 1.360 1.510 1.250 1.390 2,246,674 +0.05(+3.73%)
Jul 15, 2020 1.280 1.370 1.250 1.340 1,692,940 +0.08(+5.93%)
Jul 14, 2020 1.200 1.280 1.190 1.265 385,491 +0.06(+5.42%)
Jul 13, 2020 1.250 1.280 1.200 1.200 433,875 -0.06(-4.76%)
Jul 10, 2020 1.300 1.330 1.250 1.260 407,900 -0.06(-4.55%)
Jul 09, 2020 1.310 1.380 1.260 1.320 874,936 +0.01(+0.76%)
Jul 08, 2020 1.290 1.320 1.280 1.310 281,576 +0.02(+1.55%)
Jul 07, 2020 1.260 1.330 1.250 1.290 355,548 +0.01(+0.78%)
Jul 06, 2020 1.270 1.340 1.260 1.280 1,566,001 +0.02(+1.59%)
Jul 02, 2020 1.270 1.291 1.240 1.260 676,800 -0.02(-1.56%)
Jul 01, 2020 1.270 1.290 1.230 1.280 426,674 +0.03(+2.40%)
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%)
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.