Aerpio Pharmaceuticals In... (ARPO)
NASDAQ: ARPO
· Real-Time Price · USD
2.20
-0.02 (-0.90%)
At close: Aug 27, 2021, 6:00 AM
ARPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2021 | 2.22 | 2.30 | 2.16 | 2.20 | 2.20 | -0.90% | 826,006 |
| Aug 25, 2021 | 2.22 | 2.28 | 2.17 | 2.22 | 2.22 | -0.45% | 711,727 |
| Aug 24, 2021 | 2.22 | 2.25 | 2.13 | 2.23 | 2.23 | 0.45% | 771,142 |
| Aug 23, 2021 | 2.12 | 2.22 | 2.11 | 2.22 | 2.22 | 3.74% | 1,110,893 |
| Aug 20, 2021 | 2.15 | 2.18 | 2.07 | 2.14 | 2.14 | 0.00% | 798,586 |
| Aug 19, 2021 | 2.24 | 2.24 | 2.14 | 2.14 | 2.15 | -1.83% | 891,062 |
| Aug 18, 2021 | 2.27 | 2.31 | 2.07 | 2.18 | 2.18 | -5.22% | 2,613,731 |
| Aug 17, 2021 | 2.02 | 2.68 | 2.02 | 2.30 | 2.30 | 11.65% | 20,450,134 |
| Aug 16, 2021 | 2.27 | 2.28 | 2.01 | 2.06 | 2.06 | -7.62% | 1,713,419 |
| Aug 13, 2021 | 2.09 | 2.29 | 2.03 | 2.23 | 2.23 | 7.21% | 2,619,377 |
| Aug 12, 2021 | 2.00 | 2.15 | 2.00 | 2.08 | 2.08 | 2.97% | 1,012,033 |
| Aug 11, 2021 | 2.07 | 2.07 | 2.00 | 2.02 | 2.02 | 0.00% | 945,515 |
| Aug 10, 2021 | 2.14 | 2.14 | 2.02 | 2.02 | 2.02 | -5.16% | 1,222,740 |
| Aug 9, 2021 | 2.06 | 2.19 | 2.06 | 2.13 | 2.13 | 3.40% | 926,090 |
| Aug 6, 2021 | 2.05 | 2.07 | 1.99 | 2.06 | 2.06 | 0.98% | 543,234 |
| Aug 5, 2021 | 2.00 | 2.07 | 1.98 | 2.04 | 2.04 | 2.00% | 599,572 |
| Aug 4, 2021 | 2.00 | 2.04 | 1.98 | 2.00 | 2.00 | -0.99% | 541,195 |
| Aug 3, 2021 | 2.05 | 2.06 | 1.99 | 2.02 | 2.02 | -1.46% | 566,291 |
| Aug 2, 2021 | 2.08 | 2.08 | 1.99 | 2.05 | 2.05 | 1.49% | 741,672 |
| Jul 30, 2021 | 2.12 | 2.13 | 2.02 | 2.02 | 2.02 | -4.72% | 605,851 |