Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Apr 30, 2019 1.020 1.040 0.9801 1.040 204,312 +0.01(+0.97%)
Apr 29, 2019 1.050 1.070 0.9800 1.030 338,519 -0.02(-2.11%)
Apr 26, 2019 1.020 1.060 1.020 1.052 245,100 +0.01(+1.17%)
Apr 25, 2019 1.030 1.060 1.000 1.040 714,076 +0.01(+0.97%)
Apr 24, 2019 1.050 1.060 1.030 1.030 167,547 -0.02(-1.90%)
Apr 23, 2019 1.000 1.060 0.9800 1.050 297,216 +0.06(+6.06%)
Apr 22, 2019 0.9600 1.000 0.9500 0.9900 73,564 +0.01(+0.69%)
Apr 18, 2019 0.9800 1.020 0.9600 0.9832 167,500 +0.01(+1.36%)
Apr 17, 2019 1.000 1.009 0.9500 0.9700 86,056 -0.04(-3.95%)
Apr 16, 2019 0.9860 1.010 0.9700 1.010 90,345 +0.03(+3.23%)
Apr 15, 2019 1.030 1.055 0.9622 0.9783 318,079 -0.06(-5.93%)
Apr 12, 2019 1.080 1.090 1.020 1.040 356,300 -0.02(-1.89%)
Apr 11, 2019 1.150 1.150 1.030 1.060 619,580 -0.07(-6.19%)
Apr 10, 2019 1.030 1.150 1.020 1.130 1,280,603 +0.11(+10.78%)
Apr 09, 2019 1.030 1.040 0.9810 1.020 395,962 -0.01(-0.97%)
Apr 08, 2019 1.080 1.080 1.000 1.030 327,444 +0.00(+0.00%)
Apr 05, 2019 0.9900 1.060 0.9900 1.030 281,000 +0.03(+3.00%)
Apr 04, 2019 1.020 1.030 0.9800 1.000 296,749 -0.02(-1.96%)
Apr 03, 2019 0.9900 1.020 0.9300 1.020 617,204 +0.02(+2.01%)
Apr 02, 2019 0.9600 1.000 0.9250 0.9999 572,428 +0.02(+2.03%)
Apr 01, 2019 0.9100 0.9900 0.9000 0.9800 1,353,442 +0.08(+8.76%)
Mar 29, 2019 0.9600 0.9600 0.8800 0.9011 715,500 -0.06(-6.33%)
Mar 28, 2019 1.000 1.000 0.9200 0.9620 968,558 -0.03(-2.83%)
Mar 27, 2019 1.020 1.030 0.9900 0.9900 562,481 +0.00(+0.00%)
Mar 26, 2019 1.100 1.100 0.9900 0.9900 1,049,598 -0.13(-11.61%)
Mar 25, 2019 1.100 1.120 1.055 1.120 447,553 +0.00(+0.00%)
Mar 22, 2019 1.080 1.120 1.040 1.120 868,700 +0.04(+3.70%)
Mar 21, 2019 1.060 1.120 1.030 1.080 1,560,541 +0.03(+2.86%)
Mar 20, 2019 1.150 1.150 1.000 1.050 2,893,274 -0.07(-6.25%)
Mar 19, 2019 1.270 1.270 1.100 1.120 3,046,709 -0.10(-8.20%)
Mar 18, 2019 1.400 1.410 1.200 1.220 6,743,623 -3.03(-71.29%)
Mar 15, 2019 4.100 4.250 3.810 4.250 652,700 +0.12(+2.91%)
Mar 14, 2019 4.010 4.130 3.661 4.130 248,271 +0.10(+2.48%)
Mar 13, 2019 3.760 4.070 3.660 4.030 340,448 +0.36(+9.81%)
Mar 12, 2019 3.650 4.030 3.510 3.670 224,061 +0.03(+0.82%)
Mar 11, 2019 3.550 3.680 3.420 3.640 200,741 +0.14(+4.00%)
Mar 08, 2019 3.090 3.500 2.920 3.500 375,600 +0.43(+14.01%)
Mar 07, 2019 2.990 3.100 2.768 3.070 274,607 +0.09(+3.02%)
Mar 06, 2019 3.030 3.210 2.940 2.980 236,287 -0.05(-1.65%)
Mar 05, 2019 2.790 3.250 2.610 3.030 487,839 +0.17(+5.94%)
Mar 04, 2019 3.040 3.250 2.780 2.860 396,085 -0.11(-3.70%)
Mar 01, 2019 3.040 3.280 2.890 2.970 303,900 -0.02(-0.67%)
Feb 28, 2019 2.990 3.310 2.860 2.990 287,206 +0.00(+0.00%)
Feb 27, 2019 3.200 3.430 2.990 2.990 867,548 -0.23(-7.14%)
Feb 26, 2019 3.010 3.400 3.010 3.220 339,203 +0.30(+10.27%)
Feb 25, 2019 2.900 3.200 2.760 2.920 161,788 +0.07(+2.46%)
Feb 22, 2019 2.970 3.250 2.810 2.850 123,600 -0.17(-5.63%)
Feb 21, 2019 3.100 3.230 2.960 3.020 224,156 -0.10(-3.21%)
Feb 20, 2019 3.100 3.500 3.100 3.120 196,045 +0.05(+1.63%)
Feb 19, 2019 3.350 3.350 2.850 3.070 232,982 -0.20(-6.12%)
Feb 15, 2019 3.500 3.520 3.270 3.270 70,600 -0.15(-4.39%)
Feb 14, 2019 3.260 3.580 3.260 3.420 126,122 +0.00(+0.15%)
Feb 13, 2019 3.450 3.450 3.210 3.415 50,564 +0.02(+0.44%)
Feb 12, 2019 3.500 3.560 3.350 3.400 121,440 -0.06(-1.73%)
Feb 11, 2019 3.400 3.650 3.286 3.460 92,942 +0.01(+0.29%)
Feb 08, 2019 3.540 3.650 3.340 3.450 201,100 -0.26(-7.01%)
Feb 07, 2019 3.750 3.850 3.616 3.710 157,198 -0.01(-0.27%)
Feb 06, 2019 3.590 3.840 3.490 3.720 135,317 +0.13(+3.62%)
Feb 05, 2019 3.529 3.671 3.420 3.590 142,542 +0.22(+6.53%)
Feb 04, 2019 3.430 3.647 3.330 3.370 34,888 -0.08(-2.32%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.