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 (%)
May 31, 2019 1.050 1.090 1.040 1.050 82,300 -0.03(-2.78%)
May 30, 2019 1.050 1.080 1.020 1.080 109,881 +0.03(+2.86%)
May 29, 2019 1.050 1.050 1.000 1.050 90,371 +0.01(+0.96%)
May 28, 2019 1.070 1.108 1.030 1.040 173,795 -0.03(-3.26%)
May 24, 2019 1.120 1.120 1.050 1.075 190,800 -0.04(-3.15%)
May 23, 2019 1.030 1.110 1.020 1.110 758,330 +0.08(+7.78%)
May 22, 2019 1.010 1.030 0.9900 1.030 125,336 +0.03(+2.98%)
May 21, 2019 1.000 1.030 0.9801 1.000 77,099 +0.00(+0.08%)
May 20, 2019 1.020 1.027 0.9900 0.9993 132,690 -0.01(-1.06%)
May 17, 2019 1.040 1.047 0.9900 1.010 114,000 -0.02(-1.94%)
May 16, 2019 1.050 1.060 1.020 1.030 199,828 -0.02(-1.90%)
May 15, 2019 1.040 1.050 1.020 1.050 137,080 +0.01(+0.96%)
May 14, 2019 1.040 1.040 1.010 1.040 84,077 +0.00(+0.00%)
May 13, 2019 1.050 1.055 1.020 1.040 124,052 -0.01(-0.96%)
May 10, 2019 1.040 1.060 1.030 1.050 252,000 +0.02(+1.95%)
May 09, 2019 1.050 1.060 1.010 1.030 64,947 -0.03(-2.83%)
May 08, 2019 1.040 1.070 1.030 1.060 74,624 +0.01(+0.95%)
May 07, 2019 1.060 1.070 1.010 1.050 81,607 -0.01(-0.94%)
May 06, 2019 1.010 1.080 1.000 1.060 143,807 +0.02(+1.92%)
May 03, 2019 1.030 1.080 0.9501 1.040 376,500 +0.01(+0.97%)
May 02, 2019 1.100 1.160 1.030 1.030 1,816,727 +0.01(+0.98%)
May 01, 2019 1.040 1.050 1.000 1.020 211,002 -0.02(-1.92%)
Apr 30, 2019 1.020 1.040 0.9801 1.040 204,312 +0.01(+0.97%)
Apr 29, 2019 1.050 1.070 0.9800 1.030 338,519 -0.02(-2.11%)
Apr 26, 2019 1.020 1.060 1.020 1.052 245,100 +0.01(+1.17%)
Apr 25, 2019 1.030 1.060 1.000 1.040 714,076 +0.01(+0.97%)
Apr 24, 2019 1.050 1.060 1.030 1.030 167,547 -0.02(-1.90%)
Apr 23, 2019 1.000 1.060 0.9800 1.050 297,216 +0.06(+6.06%)
Apr 22, 2019 0.9600 1.000 0.9500 0.9900 73,564 +0.01(+0.69%)
Apr 18, 2019 0.9800 1.020 0.9600 0.9832 167,500 +0.01(+1.36%)
Apr 17, 2019 1.000 1.009 0.9500 0.9700 86,056 -0.04(-3.95%)
Apr 16, 2019 0.9860 1.010 0.9700 1.010 90,345 +0.03(+3.23%)
Apr 15, 2019 1.030 1.055 0.9622 0.9783 318,079 -0.06(-5.93%)
Apr 12, 2019 1.080 1.090 1.020 1.040 356,300 -0.02(-1.89%)
Apr 11, 2019 1.150 1.150 1.030 1.060 619,580 -0.07(-6.19%)
Apr 10, 2019 1.030 1.150 1.020 1.130 1,280,603 +0.11(+10.78%)
Apr 09, 2019 1.030 1.040 0.9810 1.020 395,962 -0.01(-0.97%)
Apr 08, 2019 1.080 1.080 1.000 1.030 327,444 +0.00(+0.00%)
Apr 05, 2019 0.9900 1.060 0.9900 1.030 281,000 +0.03(+3.00%)
Apr 04, 2019 1.020 1.030 0.9800 1.000 296,749 -0.02(-1.96%)
Apr 03, 2019 0.9900 1.020 0.9300 1.020 617,204 +0.02(+2.01%)
Apr 02, 2019 0.9600 1.000 0.9250 0.9999 572,428 +0.02(+2.03%)
Apr 01, 2019 0.9100 0.9900 0.9000 0.9800 1,353,442 +0.08(+8.76%)
Mar 29, 2019 0.9600 0.9600 0.8800 0.9011 715,500 -0.06(-6.33%)
Mar 28, 2019 1.000 1.000 0.9200 0.9620 968,558 -0.03(-2.83%)
Mar 27, 2019 1.020 1.030 0.9900 0.9900 562,481 +0.00(+0.00%)
Mar 26, 2019 1.100 1.100 0.9900 0.9900 1,049,598 -0.13(-11.61%)
Mar 25, 2019 1.100 1.120 1.055 1.120 447,553 +0.00(+0.00%)
Mar 22, 2019 1.080 1.120 1.040 1.120 868,700 +0.04(+3.70%)
Mar 21, 2019 1.060 1.120 1.030 1.080 1,560,541 +0.03(+2.86%)
Mar 20, 2019 1.150 1.150 1.000 1.050 2,893,274 -0.07(-6.25%)
Mar 19, 2019 1.270 1.270 1.100 1.120 3,046,709 -0.10(-8.20%)
Mar 18, 2019 1.400 1.410 1.200 1.220 6,743,623 -3.03(-71.29%)
Mar 15, 2019 4.100 4.250 3.810 4.250 652,700 +0.12(+2.91%)
Mar 14, 2019 4.010 4.130 3.661 4.130 248,271 +0.10(+2.48%)
Mar 13, 2019 3.760 4.070 3.660 4.030 340,448 +0.36(+9.81%)
Mar 12, 2019 3.650 4.030 3.510 3.670 224,061 +0.03(+0.82%)
Mar 11, 2019 3.550 3.680 3.420 3.640 200,741 +0.14(+4.00%)
Mar 08, 2019 3.090 3.500 2.920 3.500 375,600 +0.43(+14.01%)
Mar 07, 2019 2.990 3.100 2.768 3.070 274,607 +0.09(+3.02%)
Mar 06, 2019 3.030 3.210 2.940 2.980 236,287 -0.05(-1.65%)
Mar 05, 2019 2.790 3.250 2.610 3.030 487,839 +0.17(+5.94%)
Mar 04, 2019 3.040 3.250 2.780 2.860 396,085 -0.11(-3.70%)
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.