ARPO Quote, Trading Chart, Aerpio Pharmaceuticals Inc.

home / stock / arpo / arpo quote

Stock Information
Company Name: Aerpio Pharmaceuticals Inc.
Stock Symbol: ARPO
Market: NASDAQ
Menu
ARPO ARPO Quote ARPO Short ARPO News ARPO Articles ARPO Message Board
Get ARPO Alerts

News, Short Squeeze, Breakout and More Instantly...
ARPO Quote
Last:$2.2
Change Percent:-0.9%
Open:$2.22
Previous Close:$2.2
High:$2.3
Low:$2.16
Volume:808,635
Last Trade Date Time:08/26/2021 04:41:34 am
Quotes are delayed by 15 to 20 minutes.
ARPO Chart
Last Twenty Trading Days
Date:2021-08-26
Open:$2.22
Close:$2.2
High:$2.3
Low:$2.16
Volume:808,635
Date:2021-08-25
Open:$2.22
Close:$2.22
High:$2.275
Low:$2.17
Volume:710,542
Date:2021-08-24
Open:$2.22
Close:$2.23
High:$2.25
Low:$2.13
Volume:748,323
Date:2021-08-23
Open:$2.12
Close:$2.22
High:$2.22
Low:$2.11
Volume:1,003,848
Date:2021-08-20
Open:$2.15
Close:$2.14
High:$2.18
Low:$2.07
Volume:790,259
Date:2021-08-19
Open:$2.24
Close:$2.145
High:$2.24
Low:$2.14
Volume:888,721
Date:2021-08-18
Open:$2.27
Close:$2.18
High:$2.3086
Low:$2.07
Volume:2,558,370
Date:2021-08-17
Open:$2.0239
Close:$2.3
High:$2.68
Low:$2.02
Volume:20,393,827
Date:2021-08-16
Open:$2.2743
Close:$2.06
High:$2.28
Low:$2.01
Volume:1,707,633
Date:2021-08-13
Open:$2.09
Close:$2.23
High:$2.29
Low:$2.03
Volume:2,487,289
Date:2021-08-12
Open:$2
Close:$2.08
High:$2.1499
Low:$2
Volume:946,361
Date:2021-08-11
Open:$2.07
Close:$2.02
High:$2.07
Low:$2
Volume:930,478
Date:2021-08-10
Open:$2.14
Close:$2.02
High:$2.1444
Low:$2.015
Volume:1,210,834
Date:2021-08-09
Open:$2.065
Close:$2.13
High:$2.19
Low:$2.065
Volume:902,654
Date:2021-08-06
Open:$2.05
Close:$2.06
High:$2.07
Low:$1.99
Volume:526,188
Date:2021-08-05
Open:$2
Close:$2.04
High:$2.07
Low:$1.9801
Volume:595,752
Date:2021-08-04
Open:$2
Close:$2
High:$2.04
Low:$1.975
Volume:538,010
Date:2021-08-03
Open:$2.05
Close:$2.02
High:$2.06
Low:$1.99
Volume:557,487
Date:2021-08-02
Open:$2.08
Close:$2.05
High:$2.085
Low:$1.99
Volume:645,158
Date:2021-07-30
Open:$2.12
Close:$2.02
High:$2.1301
Low:$2.02
Volume:602,305