Aerpio Pharmaceuticals Inc (ARPO) Historical Stock Data

2.20 ↑0.00 (0.00%)

As of August 26, 2021, 3:59pm EST.

Historical Data

In the past 30 trading days, ARPO is up 0.18% a day on average. There have been 15 days where Aerpio Pharmaceuticals Inc closed green and 15 days where ARPO closed red.

Date	Open	Close	Change	Low	High	Volume
2021-08-26	2.22	2.20	↓$0.02 (-0.90%)	2.16	2.30	777.93K
2021-08-25	2.22	2.22	↑$0.00 (0.00%)	2.17	2.28	709.62K
2021-08-24	2.22	2.23	↑$0.01 (0.45%)	2.13	2.25	748.24K
2021-08-23	2.12	2.22	↑$0.10 (4.72%)	2.11	2.22	1.01M
2021-08-20	2.15	2.14	↓$0.01 (-0.47%)	2.07	2.18	791.18K
2021-08-19	2.24	2.15	↓$0.10 (-4.24%)	2.14	2.24	888.82K
2021-08-18	2.27	2.18	↓$0.09 (-3.96%)	2.07	2.31	2.56M
2021-08-17	2.02	2.30	↑$0.28 (13.64%)	2.02	2.68	20.40M
2021-08-16	2.27	2.06	↓$0.21 (-9.42%)	2.01	2.28	1.71M
2021-08-13	2.09	2.23	↑$0.14 (6.70%)	2.03	2.29	2.49M
2021-08-12	2.00	2.08	↑$0.08 (4.00%)	2.00	2.15	0.95M
2021-08-11	2.07	2.02	↓$0.05 (-2.42%)	2.00	2.07	0.93M
2021-08-10	2.14	2.02	↓$0.12 (-5.61%)	2.02	2.14	1.21M
2021-08-09	2.07	2.13	↑$0.07 (3.15%)	2.07	2.18	0.90M
2021-08-06	2.05	2.06	↑$0.01 (0.49%)	2.00	2.07	520.50K
2021-08-05	2.00	2.04	↑$0.04 (2.00%)	1.99	2.07	595.79K
2021-08-04	2.00	2.00	↑$0.00 (0.00%)	1.98	2.04	538.90K
2021-08-03	2.05	2.02	↓$0.03 (-1.46%)	1.99	2.06	556.58K
2021-08-02	2.08	2.05	↓$0.03 (-1.44%)	1.99	2.09	645.15K
2021-07-30	2.12	2.02	↓$0.10 (-4.72%)	2.02	2.13	602.31K
2021-07-29	2.18	2.12	↓$0.06 (-2.75%)	2.10	2.28	746.36K
2021-07-28	2.04	2.16	↑$0.12 (5.88%)	2.02	2.19	768.21K
2021-07-27	2.13	2.07	↓$0.06 (-2.82%)	2.00	2.15	781.64K
2021-07-26	2.08	2.12	↑$0.04 (1.92%)	2.07	2.37	1.84M
2021-07-23	2.14	2.07	↓$0.07 (-3.27%)	2.03	2.17	1.08M
2021-07-22	2.17	2.09	↓$0.08 (-3.69%)	2.06	2.18	887.85K
2021-07-21	1.99	2.17	↑$0.18 (9.05%)	1.99	2.29	2.73M
2021-07-20	1.98	2.01	↑$0.03 (1.52%)	1.96	2.11	1.18M
2021-07-19	2.05	1.98	↓$0.07 (-3.41%)	1.88	2.05	2.26M
2021-07-16	2.01	2.06	↑$0.05 (2.49%)	1.96	2.14	1.80M