ARPO

Aerpio Pharmaceuticals Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Aerpio Pharmaceuticals Inc ARPO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.02 -1.41% 1.40 19:41:42
Close Price Low Price High Price Open Price Previous Close
1.41 1.38 1.49 1.42 1.42
more quote information »

ARPO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.551.791.381.472,061,110-0.15-9.68%
1 Month1.351.791.041.361,385,7860.053.7%
3 Months1.272.321.041.492,035,4520.1310.24%
6 Months0.52012.320.46361.241,952,4000.8799169.18%
1 Year0.71972.320.421.181,097,9310.680394.53%
3 Years4.004.350.421.30611,401-2.60-65.0%
5 Years4.004.350.421.30611,401-2.60-65.0%

ARPO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 1.41 -0.01 -0.7% 1.42 1.49 1.38 459,384
Sep 24 2020 1.42 -0.10 -6.58% 1.50 1.55 1.40 1,732,638
Sep 23 2020 1.52 0.11 7.8% 1.416 1.63 1.40 2,357,129
Sep 22 2020 1.41 -0.10 -6.62% 1.54 1.79 1.41 1,917,889
Sep 21 2020 1.51 0.01 0.67% 1.49 1.55 1.45 544,290
Sep 18 2020 1.50 -0.05 -3.23% 1.55 1.60 1.46 3,753,604
Sep 17 2020 1.55 0.20 14.81% 1.35 1.58 1.34 2,281,410
Sep 16 2020 1.35 0.11 8.87% 1.22 1.37 1.22 983,549
Sep 15 2020 1.24 0.06 5.08% 1.17 1.34 1.16 1,264,574
Sep 14 2020 1.18 -0.03 -2.48% 1.23 1.26 1.1325 1,098,384
Sep 11 2020 1.21 -0.02 -1.63% 1.24 1.27 1.18 439,446
Sep 10 2020 1.23 -0.04 -3.15% 1.30 1.36 1.17 2,062,975
Sep 09 2020 1.27 0.03 2.42% 1.25 1.38 1.2178 3,626,478
Sep 08 2020 1.24 0.02 1.64% 1.24 1.27 1.17 634,925
Sep 04 2020 1.22 -0.02 -1.61% 1.25 1.2502 1.04 734,253
Sep 03 2020 1.24 -0.05 -3.88% 1.27 1.30 1.20 513,003
Sep 02 2020 1.29 0.00 0.0% 1.31 1.34 1.24 694,170
Sep 01 2020 1.29 -0.08 -5.49% 1.41 1.41 1.22 703,770
Aug 31 2020 1.365 0.03 2.63% 1.30 1.42 1.29 619,609
Aug 28 2020 1.33 -0.05 -3.62% 1.35 1.38 1.30 489,048
Aug 27 2020 1.38 -0.10 -6.76% 1.46 1.48 1.28 1,381,297
See More Historical Prices »


Your Recent History
NASDAQ
ARPO
Aerpio Pha..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.