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, 2021 1.730 1.740 1.660 1.690 2,080,178 +0.03(+1.81%)
Jun 29, 2021 1.830 1.830 1.620 1.660 2,223,573 -0.14(-7.78%)
Jun 28, 2021 1.860 1.870 1.790 1.800 392,745 -0.04(-2.17%)
Jun 25, 2021 1.820 1.840 1.770 1.840 541,541 +0.04(+2.22%)
Jun 24, 2021 1.760 1.820 1.760 1.800 463,597 +0.06(+3.45%)
Jun 23, 2021 1.840 1.860 1.735 1.740 670,291 -0.06(-3.33%)
Jun 22, 2021 1.850 1.870 1.790 1.800 680,342 -0.01(-0.55%)
Jun 21, 2021 1.860 1.920 1.790 1.810 1,078,963 -0.06(-3.21%)
Jun 18, 2021 1.890 1.930 1.860 1.870 278,406 +0.00(+0.00%)
Jun 17, 2021 1.930 1.960 1.850 1.870 408,790 -0.09(-4.59%)
Jun 16, 2021 1.930 1.990 1.850 1.960 733,600 +0.10(+5.38%)
Jun 15, 2021 1.980 1.980 1.860 1.860 596,605 -0.12(-6.06%)
Jun 14, 2021 2.070 2.140 1.965 1.980 754,658 -0.09(-4.35%)
Jun 11, 2021 2.050 2.080 2.000 2.070 606,678 +0.02(+0.98%)
Jun 10, 2021 2.080 2.120 1.965 2.050 900,830 -0.04(-1.91%)
Jun 09, 2021 2.010 2.145 2.008 2.090 1,031,434 +0.11(+5.56%)
Jun 08, 2021 1.870 2.000 1.860 1.980 950,355 +0.13(+7.03%)
Jun 07, 2021 1.870 1.980 1.810 1.850 960,381 -0.04(-2.12%)
Jun 04, 2021 1.900 2.070 1.830 1.890 4,021,879 +0.06(+3.28%)
Jun 03, 2021 1.830 1.910 1.805 1.830 1,050,095 -0.07(-3.68%)
Jun 02, 2021 1.740 1.940 1.720 1.900 2,109,854 +0.20(+11.76%)
Jun 01, 2021 1.720 1.730 1.630 1.700 1,122,191 +0.00(+0.00%)
May 28, 2021 1.680 1.750 1.670 1.700 1,041,805 +0.03(+1.80%)
May 27, 2021 1.820 1.940 1.640 1.670 5,565,921 -0.02(-1.18%)
May 26, 2021 1.680 1.746 1.670 1.690 1,578,939 +0.00(+0.00%)
May 25, 2021 1.750 1.790 1.680 1.690 1,377,150 -0.05(-2.87%)
May 24, 2021 2.060 2.070 1.670 1.740 5,159,770 -0.28(-13.86%)
May 21, 2021 1.990 2.500 1.930 2.020 12,147,401 -0.03(-1.46%)
May 20, 2021 2.000 2.110 1.770 2.050 16,619,491 -0.17(-7.66%)
May 19, 2021 1.810 2.240 1.800 2.220 25,593,480 +0.25(+12.69%)
May 18, 2021 1.700 1.990 1.540 1.970 29,147,782 +0.31(+18.67%)
May 17, 2021 1.400 1.900 1.320 1.660 212,849,008 +0.50(+43.10%)
May 14, 2021 1.080 1.180 1.080 1.160 856,099 +0.09(+8.41%)
May 13, 2021 1.150 1.180 1.050 1.070 991,425 -0.09(-7.76%)
May 12, 2021 1.030 1.200 1.020 1.160 1,504,115 +0.13(+12.62%)
May 11, 2021 0.9900 1.040 0.9875 1.030 561,377 +0.00(+0.00%)
May 10, 2021 1.060 1.070 0.9548 1.030 1,283,585 -0.02(-1.90%)
May 07, 2021 1.070 1.100 1.040 1.050 593,114 +0.00(+0.00%)
May 06, 2021 1.090 1.110 1.030 1.050 451,826 -0.03(-2.78%)
May 05, 2021 1.100 1.110 1.060 1.080 408,091 -0.03(-2.70%)
May 04, 2021 1.150 1.160 1.080 1.110 586,664 -0.04(-3.48%)
May 03, 2021 1.200 1.200 1.150 1.150 514,558 -0.03(-2.54%)
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%)
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.