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 30, 2019 0.6920 0.7500 0.6920 0.7300 7,000 +0.03(+4.66%)
Aug 29, 2019 0.7400 0.7595 0.6620 0.6975 179,084 -0.04(-5.74%)
Aug 28, 2019 0.7000 0.7436 0.6995 0.7400 157,524 +0.04(+5.71%)
Aug 27, 2019 0.6900 0.7100 0.6705 0.7000 125,582 +0.02(+2.94%)
Aug 26, 2019 0.6700 0.7000 0.6400 0.6800 156,225 +0.01(+1.49%)
Aug 23, 2019 0.6930 0.6930 0.6500 0.6700 20,000 -0.00(-0.45%)
Aug 22, 2019 0.6500 0.6930 0.6499 0.6730 18,761 +0.02(+3.54%)
Aug 21, 2019 0.6600 0.6930 0.6270 0.6500 196,061 -0.01(-1.52%)
Aug 20, 2019 0.6300 0.6600 0.6300 0.6600 84,592 +0.02(+3.13%)
Aug 19, 2019 0.6300 0.6589 0.6300 0.6400 91,544 +0.01(+1.59%)
Aug 16, 2019 0.6250 0.6700 0.6250 0.6300 63,900 +0.01(+1.61%)
Aug 15, 2019 0.6800 0.6876 0.6100 0.6200 304,021 -0.03(-4.42%)
Aug 14, 2019 0.6630 0.7000 0.6358 0.6487 58,082 -0.03(-4.81%)
Aug 13, 2019 0.6739 0.7100 0.6630 0.6815 26,802 +0.00(+0.22%)
Aug 12, 2019 0.6700 0.7100 0.6600 0.6800 14,965 -0.00(-0.31%)
Aug 09, 2019 0.6800 0.7180 0.6630 0.6821 150,600 -0.01(-0.96%)
Aug 08, 2019 0.6580 0.7200 0.6580 0.6887 109,350 -0.01(-0.91%)
Aug 07, 2019 0.6700 0.7080 0.6580 0.6950 50,566 +0.01(+0.72%)
Aug 06, 2019 0.7600 0.7600 0.6500 0.6900 160,247 -0.05(-6.50%)
Aug 05, 2019 0.7550 0.7550 0.7000 0.7380 64,034 -0.02(-2.25%)
Aug 02, 2019 0.7780 0.7780 0.7100 0.7550 85,200 +0.02(+2.03%)
Aug 01, 2019 0.8000 0.8200 0.7400 0.7400 138,540 -0.06(-6.92%)
Jul 31, 2019 0.8000 0.8338 0.7711 0.7950 82,760 +0.03(+3.25%)
Jul 30, 2019 0.7900 0.8100 0.7700 0.7700 25,281 -0.01(-1.53%)
Jul 29, 2019 0.7700 0.8100 0.7700 0.7820 84,043 +0.00(+0.26%)
Jul 26, 2019 0.8300 0.8390 0.7800 0.7800 113,700 -0.03(-3.70%)
Jul 25, 2019 0.8000 0.8400 0.7940 0.8100 55,888 +0.02(+2.02%)
Jul 24, 2019 0.8060 0.8200 0.7940 0.7940 34,337 -0.01(-1.57%)
Jul 23, 2019 0.8137 0.8300 0.7720 0.8067 39,566 +0.01(+1.77%)
Jul 22, 2019 0.8150 0.8171 0.7700 0.7927 77,918 -0.02(-2.72%)
Jul 19, 2019 0.8150 0.8451 0.8149 0.8149 47,000 -0.01(-1.78%)
Jul 18, 2019 0.8484 0.8484 0.8000 0.8297 51,129 +0.02(+2.43%)
Jul 17, 2019 0.8400 0.8500 0.8000 0.8100 54,364 -0.02(-2.44%)
Jul 16, 2019 0.8200 0.8484 0.8200 0.8303 12,160 -0.02(-1.90%)
Jul 15, 2019 0.8300 0.8500 0.8100 0.8464 72,742 +0.03(+3.24%)
Jul 12, 2019 0.8400 0.8400 0.8000 0.8198 98,200 +0.01(+1.21%)
Jul 11, 2019 0.8000 0.8200 0.8000 0.8100 39,041 +0.01(+1.12%)
Jul 10, 2019 0.8201 0.8448 0.7950 0.8010 154,287 -0.02(-2.33%)
Jul 09, 2019 0.8600 0.8999 0.7500 0.8201 216,247 -0.04(-4.95%)
Jul 08, 2019 0.8900 0.9000 0.8600 0.8628 93,760 -0.04(-4.13%)
Jul 05, 2019 0.9000 0.9000 0.8910 0.9000 89,300 +0.00(+0.00%)
Jul 03, 2019 0.9000 0.9000 0.8800 0.9000 104,400 +0.01(+0.91%)
Jul 02, 2019 0.9000 0.9000 0.8800 0.8919 78,932 +0.02(+2.40%)
Jul 01, 2019 0.8700 0.9000 0.8600 0.8710 63,638 -0.04(-4.29%)
Jun 28, 2019 0.8800 0.9100 0.8520 0.9100 183,700 +0.01(+1.34%)
Jun 27, 2019 0.8800 0.8994 0.8700 0.8980 74,552 +0.02(+2.06%)
Jun 26, 2019 0.9000 0.9000 0.8622 0.8799 52,519 -0.00(-0.01%)
Jun 25, 2019 0.9298 0.9298 0.8617 0.8800 120,279 -0.05(-5.36%)
Jun 24, 2019 0.9397 0.9600 0.9000 0.9298 72,799 -0.01(-1.05%)
Jun 21, 2019 0.9746 0.9746 0.9001 0.9397 181,700 -0.03(-3.58%)
Jun 20, 2019 0.9650 0.9849 0.9600 0.9746 43,558 +0.01(+1.52%)
Jun 19, 2019 0.9600 0.9900 0.9600 0.9600 51,402 -0.00(-0.45%)
Jun 18, 2019 0.9602 0.9890 0.9600 0.9643 88,317 -0.00(-0.07%)
Jun 17, 2019 0.9892 1.000 0.9600 0.9650 61,044 -0.01(-0.52%)
Jun 14, 2019 0.9900 1.010 0.9600 0.9700 52,500 -0.01(-1.02%)
Jun 13, 2019 0.9950 1.020 0.9701 0.9800 34,079 +0.00(+0.50%)
Jun 12, 2019 1.020 1.020 0.9751 0.9751 119,838 -0.02(-1.55%)
Jun 11, 2019 0.9906 1.030 0.9801 0.9905 125,091 +0.01(+1.04%)
Jun 10, 2019 0.9900 1.040 0.9801 0.9803 632,554 -0.02(-1.97%)
Jun 07, 2019 1.010 1.010 0.9900 1.000 58,300 +0.00(+0.00%)
Jun 06, 2019 1.000 1.020 0.9900 1.000 157,255 +0.00(+0.00%)
Jun 05, 2019 1.020 1.030 0.9900 1.000 263,053 -0.04(-3.85%)
Jun 04, 2019 1.050 1.060 1.020 1.040 63,340 +0.00(+0.00%)
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.