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 (%)
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%)
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.