Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Aug 26, 2021 2.200 2.200 2.200 0 -0.02(-0.90%)
Aug 25, 2021 2.220 2.275 2.170 2.220 711,515 -0.01(-0.45%)
Aug 24, 2021 2.220 2.250 2.130 2.230 752,996 +0.01(+0.45%)
Aug 23, 2021 2.120 2.220 2.110 2.220 1,024,093 +0.08(+3.74%)
Aug 20, 2021 2.150 2.180 2.070 2.140 798,586 -0.00(-0.23%)
Aug 19, 2021 2.240 2.240 2.140 2.145 889,317 -0.04(-1.61%)
Aug 18, 2021 2.270 2.309 2.070 2.180 2,560,157 -0.12(-5.22%)
Aug 17, 2021 2.020 2.680 2.020 2.300 20,443,542 +0.24(+11.65%)
Aug 16, 2021 2.270 2.280 2.010 2.060 1,713,121 -0.17(-7.62%)
Aug 13, 2021 2.090 2.280 2.030 2.230 2,619,377 +0.15(+7.21%)
Aug 12, 2021 2.000 2.150 2.000 2.080 959,032 +0.06(+2.97%)
Aug 11, 2021 2.070 2.070 2.000 2.020 942,714 +0.00(+0.00%)
Aug 10, 2021 2.140 2.144 2.015 2.020 1,215,941 -0.11(-5.16%)
Aug 09, 2021 2.070 2.190 2.065 2.130 905,496 +0.07(+3.40%)
Aug 06, 2021 2.050 2.070 1.990 2.060 543,234 +0.02(+0.98%)
Aug 05, 2021 2.000 2.070 1.980 2.040 598,357 +0.04(+2.00%)
Aug 04, 2021 2.000 2.040 1.975 2.000 541,183 -0.02(-0.99%)
Aug 03, 2021 2.050 2.060 1.990 2.020 561,614 -0.03(-1.46%)
Aug 02, 2021 2.080 2.085 1.990 2.050 698,708 +0.03(+1.49%)
Jul 30, 2021 2.120 2.120 2.020 2.020 605,851 -0.10(-4.72%)
Jul 29, 2021 2.180 2.280 2.098 2.120 755,229 -0.04(-1.85%)
Jul 28, 2021 2.040 2.190 2.020 2.160 778,948 +0.09(+4.35%)
Jul 27, 2021 2.130 2.150 2.000 2.070 803,018 -0.05(-2.36%)
Jul 26, 2021 2.080 2.368 2.060 2.120 1,842,504 +0.05(+2.42%)
Jul 23, 2021 2.140 2.170 2.025 2.070 1,079,912 -0.02(-0.96%)
Jul 22, 2021 2.170 2.180 2.060 2.090 910,190 -0.08(-3.69%)
Jul 21, 2021 1.990 2.290 1.990 2.170 2,770,160 +0.16(+7.96%)
Jul 20, 2021 1.980 2.110 1.960 2.010 1,187,848 +0.03(+1.52%)
Jul 19, 2021 2.040 2.050 1.880 1.980 2,282,857 -0.08(-3.88%)
Jul 16, 2021 2.010 2.135 1.960 2.060 1,834,214 +0.05(+2.49%)
Jul 15, 2021 2.000 2.120 1.930 2.010 2,690,886 -0.04(-1.95%)
Jul 14, 2021 2.010 2.250 2.010 2.050 2,938,937 -0.12(-5.53%)
Jul 13, 2021 2.530 2.550 2.065 2.170 6,108,666 -0.39(-15.23%)
Jul 12, 2021 2.390 2.860 2.380 2.560 10,611,853 +0.06(+2.40%)
Jul 09, 2021 2.510 2.540 2.280 2.500 20,510,772 -0.29(-10.39%)
Jul 08, 2021 2.360 3.320 2.230 2.790 245,639,264 +1.08(+63.16%)
Jul 07, 2021 1.760 1.760 1.660 1.710 349,068 -0.04(-2.29%)
Jul 06, 2021 1.720 1.760 1.700 1.750 643,259 +0.00(+0.00%)
Jul 02, 2021 1.740 1.760 1.670 1.750 317,593 -0.01(-0.57%)
Jul 01, 2021 1.700 1.760 1.640 1.760 369,230 +0.07(+4.14%)
Jun 30, 2021 1.730 1.740 1.660 1.690 2,080,178 +0.03(+1.81%)
Jun 29, 2021 1.830 1.830 1.620 1.660 2,223,573 -0.14(-7.78%)
Jun 28, 2021 1.860 1.870 1.790 1.800 392,745 -0.04(-2.17%)
Jun 25, 2021 1.820 1.840 1.770 1.840 541,541 +0.04(+2.22%)
Jun 24, 2021 1.760 1.820 1.760 1.800 463,597 +0.06(+3.45%)
Jun 23, 2021 1.840 1.860 1.735 1.740 670,291 -0.06(-3.33%)
Jun 22, 2021 1.850 1.870 1.790 1.800 680,342 -0.01(-0.55%)
Jun 21, 2021 1.860 1.920 1.790 1.810 1,078,963 -0.06(-3.21%)
Jun 18, 2021 1.890 1.930 1.860 1.870 278,406 +0.00(+0.00%)
Jun 17, 2021 1.930 1.960 1.850 1.870 408,790 -0.09(-4.59%)
Jun 16, 2021 1.930 1.990 1.850 1.960 733,600 +0.10(+5.38%)
Jun 15, 2021 1.980 1.980 1.860 1.860 596,605 -0.12(-6.06%)
Jun 14, 2021 2.070 2.140 1.965 1.980 754,658 -0.09(-4.35%)
Jun 11, 2021 2.050 2.080 2.000 2.070 606,678 +0.02(+0.98%)
Jun 10, 2021 2.080 2.120 1.965 2.050 900,830 -0.04(-1.91%)
Jun 09, 2021 2.010 2.145 2.008 2.090 1,031,434 +0.11(+5.56%)
Jun 08, 2021 1.870 2.000 1.860 1.980 950,355 +0.13(+7.03%)
Jun 07, 2021 1.870 1.980 1.810 1.850 960,381 -0.04(-2.12%)
Jun 04, 2021 1.900 2.070 1.830 1.890 4,021,879 +0.06(+3.28%)
Jun 03, 2021 1.830 1.910 1.805 1.830 1,050,095 -0.07(-3.68%)
Jun 02, 2021 1.740 1.940 1.720 1.900 2,109,854 +0.20(+11.76%)
Jun 01, 2021 1.720 1.730 1.630 1.700 1,122,191 +0.00(+0.00%)
May 28, 2021 1.680 1.750 1.670 1.700 1,041,805 +0.03(+1.80%)
May 27, 2021 1.820 1.940 1.640 1.670 5,565,921 -0.02(-1.18%)
May 26, 2021 1.680 1.746 1.670 1.690 1,578,939 +0.00(+0.00%)
May 25, 2021 1.750 1.790 1.680 1.690 1,377,150 -0.05(-2.87%)
May 24, 2021 2.060 2.070 1.670 1.740 5,159,770 -0.28(-13.86%)
May 21, 2021 1.990 2.500 1.930 2.020 12,147,401 -0.03(-1.46%)
May 20, 2021 2.000 2.110 1.770 2.050 16,619,491 -0.17(-7.66%)
May 19, 2021 1.810 2.240 1.800 2.220 25,593,480 +0.25(+12.69%)
May 18, 2021 1.700 1.990 1.540 1.970 29,147,782 +0.31(+18.67%)
May 17, 2021 1.400 1.900 1.320 1.660 212,849,008 +0.50(+43.10%)
May 14, 2021 1.080 1.180 1.080 1.160 856,099 +0.09(+8.41%)
May 13, 2021 1.150 1.180 1.050 1.070 991,425 -0.09(-7.76%)
May 12, 2021 1.030 1.200 1.020 1.160 1,504,115 +0.13(+12.62%)
May 11, 2021 0.9900 1.040 0.9875 1.030 561,377 +0.00(+0.00%)
May 10, 2021 1.060 1.070 0.9548 1.030 1,283,585 -0.02(-1.90%)
May 07, 2021 1.070 1.100 1.040 1.050 593,114 +0.00(+0.00%)
May 06, 2021 1.090 1.110 1.030 1.050 451,826 -0.03(-2.78%)
May 05, 2021 1.100 1.110 1.060 1.080 408,091 -0.03(-2.70%)
May 04, 2021 1.150 1.160 1.080 1.110 586,664 -0.04(-3.48%)
May 03, 2021 1.200 1.200 1.150 1.150 514,558 -0.03(-2.54%)
Apr 30, 2021 1.160 1.190 1.150 1.180 249,700 +0.01(+0.85%)
Apr 29, 2021 1.170 1.190 1.150 1.170 422,557 -0.01(-0.85%)
Apr 28, 2021 1.180 1.200 1.160 1.180 190,666 +0.01(+0.85%)
Apr 27, 2021 1.170 1.210 1.150 1.170 480,471 -0.02(-1.68%)
Apr 26, 2021 1.150 1.190 1.147 1.190 632,025 +0.04(+3.48%)
Apr 23, 2021 1.150 1.180 1.130 1.150 407,900 +0.00(+0.00%)
Apr 22, 2021 1.100 1.180 1.100 1.150 660,672 +0.05(+4.55%)
Apr 21, 2021 1.090 1.180 1.080 1.100 908,127 +0.01(+0.92%)
Apr 20, 2021 1.100 1.120 1.070 1.090 498,761 -0.02(-1.80%)
Apr 19, 2021 1.180 1.190 1.110 1.110 662,884 -0.09(-7.50%)
Apr 16, 2021 1.180 1.200 1.150 1.200 551,000 +0.00(+0.00%)
Apr 15, 2021 1.270 1.280 1.190 1.200 805,896 -0.05(-4.00%)
Apr 14, 2021 1.240 1.270 1.230 1.250 563,096 +0.00(+0.00%)
Apr 13, 2021 1.260 1.290 1.190 1.250 809,776 -0.02(-1.57%)
Apr 12, 2021 1.330 1.340 1.240 1.270 692,814 -0.08(-5.93%)
Apr 09, 2021 1.360 1.380 1.310 1.350 798,900 -0.03(-2.17%)
Apr 08, 2021 1.360 1.410 1.350 1.380 1,340,490 +0.05(+3.76%)
Apr 07, 2021 1.290 1.350 1.260 1.330 1,255,097 +0.03(+2.31%)
Apr 06, 2021 1.310 1.350 1.290 1.300 696,665 +0.00(+0.00%)
Apr 05, 2021 1.300 1.360 1.250 1.300 926,913 +0.02(+1.56%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.