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 (%)
Mar 31, 2020 0.5441 0.5574 0.5344 0.5498 366,886 +0.05(+9.96%)
Mar 30, 2020 0.5234 0.5400 0.5000 0.5000 250,073 -0.02(-3.85%)
Mar 27, 2020 0.5144 0.5400 0.4750 0.5200 45,300 +0.00(+0.12%)
Mar 26, 2020 0.5300 0.5500 0.4902 0.5194 24,161 +0.02(+3.26%)
Mar 25, 2020 0.5500 0.5500 0.4636 0.5030 65,265 +0.00(+0.60%)
Mar 24, 2020 0.5100 0.5900 0.4600 0.5000 85,148 +0.02(+3.58%)
Mar 23, 2020 0.4501 0.5149 0.4501 0.4827 62,307 +0.02(+4.78%)
Mar 20, 2020 0.4667 0.5300 0.4500 0.4607 121,700 +0.01(+2.38%)
Mar 19, 2020 0.4200 0.5400 0.4200 0.4500 151,114 +0.00(+0.09%)
Mar 18, 2020 0.5082 0.5370 0.4305 0.4496 191,852 -0.08(-14.67%)
Mar 17, 2020 0.5200 0.5446 0.4807 0.5269 330,570 +0.01(+1.31%)
Mar 16, 2020 0.5220 0.5500 0.4700 0.5201 129,913 -0.04(-7.14%)
Mar 13, 2020 0.5209 0.6350 0.5209 0.5601 255,500 +0.04(+6.69%)
Mar 12, 2020 0.4700 0.5500 0.4700 0.5250 363,018 -0.02(-2.78%)
Mar 11, 2020 0.5890 0.5890 0.5200 0.5400 453,871 -0.05(-8.41%)
Mar 10, 2020 0.5846 0.6400 0.5500 0.5896 304,914 -0.00(-0.47%)
Mar 09, 2020 0.5800 0.6299 0.5800 0.5924 188,352 -0.04(-6.71%)
Mar 06, 2020 0.6500 0.6516 0.6350 0.6350 77,000 -0.03(-3.79%)
Mar 05, 2020 0.6588 0.6600 0.6510 0.6600 23,709 -0.00(-0.47%)
Mar 04, 2020 0.6334 0.6770 0.6334 0.6631 72,510 +0.02(+3.84%)
Mar 03, 2020 0.6400 0.6600 0.6310 0.6386 212,542 -0.00(-0.37%)
Mar 02, 2020 0.6410 0.6618 0.6301 0.6410 138,630 -0.00(-0.76%)
Feb 28, 2020 0.6348 0.6550 0.6130 0.6459 186,100 +0.01(+0.78%)
Feb 27, 2020 0.6500 0.6679 0.6200 0.6409 541,332 -0.01(-1.40%)
Feb 26, 2020 0.6500 0.6810 0.6404 0.6500 108,869 -0.00(-0.66%)
Feb 25, 2020 0.6790 0.6940 0.6400 0.6543 212,602 -0.03(-3.81%)
Feb 24, 2020 0.6950 0.6950 0.6750 0.6802 138,507 -0.01(-2.13%)
Feb 21, 2020 0.6930 0.7099 0.6900 0.6950 104,800 +0.00(+0.36%)
Feb 20, 2020 0.6820 0.6970 0.6671 0.6925 132,963 +0.02(+2.27%)
Feb 19, 2020 0.6734 0.6940 0.6590 0.6771 118,259 -0.01(-1.15%)
Feb 18, 2020 0.6535 0.6850 0.6534 0.6850 86,896 +0.03(+4.82%)
Feb 14, 2020 0.6600 0.6897 0.6535 0.6535 89,200 +0.00(+0.54%)
Feb 13, 2020 0.6416 0.6880 0.6301 0.6500 261,320 +0.00(+0.00%)
Feb 12, 2020 0.6370 0.6602 0.6300 0.6500 222,881 +0.01(+1.47%)
Feb 11, 2020 0.6400 0.6490 0.6210 0.6406 225,743 +0.00(+0.11%)
Feb 10, 2020 0.7140 0.7140 0.6000 0.6399 538,731 -0.04(-5.92%)
Feb 07, 2020 0.7086 0.7086 0.6700 0.6802 310,300 -0.03(-4.20%)
Feb 06, 2020 0.7100 0.7139 0.6900 0.7100 122,235 +0.01(+0.71%)
Feb 05, 2020 0.7035 0.7100 0.6910 0.7050 225,334 +0.01(+1.60%)
Feb 04, 2020 0.6850 0.7100 0.6750 0.6939 490,153 +0.02(+2.82%)
Feb 03, 2020 0.6734 0.6977 0.6560 0.6749 405,254 +0.01(+0.75%)
Jan 31, 2020 0.6501 0.6799 0.6500 0.6699 264,400 +0.02(+3.06%)
Jan 30, 2020 0.6699 0.6965 0.6500 0.6500 253,029 -0.02(-3.23%)
Jan 29, 2020 0.6600 0.7000 0.6501 0.6717 447,519 +0.01(+1.77%)
Jan 28, 2020 0.6450 0.6700 0.6205 0.6600 319,703 +0.01(+1.54%)
Jan 27, 2020 0.6400 0.6600 0.6200 0.6500 316,719 -0.01(-1.14%)
Jan 24, 2020 0.6300 0.6666 0.6221 0.6575 536,300 +0.03(+4.37%)
Jan 23, 2020 0.6200 0.6300 0.6200 0.6300 164,724 +0.00(+0.00%)
Jan 22, 2020 0.6200 0.6300 0.6200 0.6300 224,287 +0.01(+1.24%)
Jan 21, 2020 0.6153 0.6300 0.6000 0.6223 309,813 +0.01(+1.20%)
Jan 17, 2020 0.6170 0.6400 0.6103 0.6149 120,400 -0.00(-0.34%)
Jan 16, 2020 0.6130 0.6400 0.6100 0.6170 109,238 -0.00(-0.03%)
Jan 15, 2020 0.6165 0.6400 0.6100 0.6172 219,755 +0.01(+2.02%)
Jan 14, 2020 0.6060 0.6190 0.5905 0.6050 127,100 -0.01(-0.82%)
Jan 13, 2020 0.6000 0.6200 0.5900 0.6100 246,268 -0.01(-1.13%)
Jan 10, 2020 0.6300 0.6350 0.5900 0.6170 466,900 -0.02(-2.45%)
Jan 09, 2020 0.6206 0.6449 0.6060 0.6325 371,221 +0.02(+2.51%)
Jan 08, 2020 0.6550 0.6560 0.6050 0.6170 2,262,756 -0.05(-6.94%)
Jan 07, 2020 0.6380 0.6630 0.6000 0.6630 341,637 +0.02(+2.33%)
Jan 06, 2020 0.6300 0.6590 0.6300 0.6479 293,539 +0.01(+1.23%)
Jan 03, 2020 0.6450 0.6590 0.6300 0.6400 190,100 -0.00(-0.02%)
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.