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 (%)
Apr 30, 2021 1.160 1.190 1.150 1.180 249,700 +0.01(+0.85%)
Apr 29, 2021 1.170 1.190 1.150 1.170 422,557 -0.01(-0.85%)
Apr 28, 2021 1.180 1.200 1.160 1.180 190,666 +0.01(+0.85%)
Apr 27, 2021 1.170 1.210 1.150 1.170 480,471 -0.02(-1.68%)
Apr 26, 2021 1.150 1.190 1.147 1.190 632,025 +0.04(+3.48%)
Apr 23, 2021 1.150 1.180 1.130 1.150 407,900 +0.00(+0.00%)
Apr 22, 2021 1.100 1.180 1.100 1.150 660,672 +0.05(+4.55%)
Apr 21, 2021 1.090 1.180 1.080 1.100 908,127 +0.01(+0.92%)
Apr 20, 2021 1.100 1.120 1.070 1.090 498,761 -0.02(-1.80%)
Apr 19, 2021 1.180 1.190 1.110 1.110 662,884 -0.09(-7.50%)
Apr 16, 2021 1.180 1.200 1.150 1.200 551,000 +0.00(+0.00%)
Apr 15, 2021 1.270 1.280 1.190 1.200 805,896 -0.05(-4.00%)
Apr 14, 2021 1.240 1.270 1.230 1.250 563,096 +0.00(+0.00%)
Apr 13, 2021 1.260 1.290 1.190 1.250 809,776 -0.02(-1.57%)
Apr 12, 2021 1.330 1.340 1.240 1.270 692,814 -0.08(-5.93%)
Apr 09, 2021 1.360 1.380 1.310 1.350 798,900 -0.03(-2.17%)
Apr 08, 2021 1.360 1.410 1.350 1.380 1,340,490 +0.05(+3.76%)
Apr 07, 2021 1.290 1.350 1.260 1.330 1,255,097 +0.03(+2.31%)
Apr 06, 2021 1.310 1.350 1.290 1.300 696,665 +0.00(+0.00%)
Apr 05, 2021 1.300 1.360 1.250 1.300 926,913 +0.02(+1.56%)
Apr 01, 2021 1.290 1.330 1.270 1.280 1,323,900 -0.01(-0.78%)
Mar 31, 2021 1.320 1.380 1.270 1.290 1,005,774 -0.02(-1.53%)
Mar 30, 2021 1.280 1.380 1.280 1.310 617,956 +0.00(+0.00%)
Mar 29, 2021 1.430 1.480 1.300 1.310 2,233,152 -0.18(-12.08%)
Mar 26, 2021 1.600 1.610 1.485 1.490 558,000 -0.11(-6.88%)
Mar 25, 2021 1.550 1.610 1.440 1.600 2,174,881 -0.02(-1.23%)
Mar 24, 2021 1.550 1.620 1.500 1.620 2,690,906 +0.07(+4.52%)
Mar 23, 2021 1.680 2.090 1.540 1.550 18,558,504 -0.10(-6.06%)
Mar 22, 2021 1.710 1.710 1.640 1.650 472,043 -0.02(-1.20%)
Mar 19, 2021 1.680 1.715 1.650 1.670 599,600 +0.00(+0.00%)
Mar 18, 2021 1.670 1.790 1.650 1.670 951,813 +0.01(+0.60%)
Mar 17, 2021 1.610 1.690 1.600 1.660 729,130 +0.03(+1.84%)
Mar 16, 2021 1.680 1.700 1.600 1.630 575,786 -0.01(-0.61%)
Mar 15, 2021 1.640 1.730 1.610 1.640 697,994 +0.02(+1.23%)
Mar 12, 2021 1.560 1.665 1.540 1.620 1,044,100 +0.02(+1.25%)
Mar 11, 2021 1.630 1.680 1.580 1.600 863,224 +0.01(+0.63%)
Mar 10, 2021 1.570 1.640 1.550 1.590 823,098 +0.01(+0.63%)
Mar 09, 2021 1.540 1.620 1.540 1.580 579,853 +0.08(+5.33%)
Mar 08, 2021 1.470 1.550 1.440 1.500 710,478 +0.03(+2.04%)
Mar 05, 2021 1.480 1.510 1.250 1.470 3,845,100 -0.08(-5.16%)
Mar 04, 2021 1.680 1.680 1.480 1.550 1,694,559 -0.15(-8.82%)
Mar 03, 2021 1.740 1.780 1.600 1.700 1,432,713 -0.04(-2.30%)
Mar 02, 2021 1.760 1.810 1.720 1.740 600,612 -0.02(-1.14%)
Mar 01, 2021 1.800 1.820 1.730 1.760 496,022 -0.02(-1.12%)
Feb 26, 2021 1.750 1.820 1.710 1.780 715,400 +0.01(+0.56%)
Feb 25, 2021 1.830 1.890 1.730 1.770 1,679,691 -0.05(-2.75%)
Feb 24, 2021 1.810 1.920 1.800 1.820 811,858 +0.04(+2.25%)
Feb 23, 2021 1.900 1.910 1.710 1.780 2,721,371 -0.16(-8.25%)
Feb 22, 2021 1.940 2.020 1.920 1.940 1,121,978 -0.03(-1.52%)
Feb 19, 2021 1.970 2.120 1.950 1.970 1,700,200 +0.03(+1.55%)
Feb 18, 2021 1.920 2.030 1.870 1.940 1,966,750 +0.01(+0.52%)
Feb 17, 2021 2.040 2.060 1.860 1.930 1,756,464 -0.13(-6.31%)
Feb 16, 2021 2.040 2.090 1.940 2.060 1,955,378 +0.03(+1.48%)
Feb 12, 2021 1.970 2.082 1.920 2.030 1,830,300 +0.02(+1.00%)
Feb 11, 2021 2.010 2.080 1.910 2.010 3,587,430 +0.01(+0.50%)
Feb 10, 2021 1.810 2.150 1.720 2.000 6,620,564 +0.22(+12.36%)
Feb 09, 2021 1.720 1.860 1.700 1.780 2,785,788 +0.09(+5.33%)
Feb 08, 2021 1.640 1.710 1.580 1.690 2,242,142 +0.06(+3.68%)
Feb 05, 2021 1.610 1.630 1.560 1.630 1,709,500 +0.00(+0.00%)
Feb 04, 2021 1.530 1.630 1.520 1.630 1,921,322 +0.11(+7.24%)
Feb 03, 2021 1.470 1.540 1.450 1.520 1,662,318 +0.03(+2.01%)
Feb 02, 2021 1.490 1.500 1.380 1.490 2,305,746 +0.03(+2.05%)
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.