Dark

ARPO
Aerpio Pharmaceuticals, Inc. Common Stock
stock NASDAQ

Inactive

Aug 26, 2021

2.20USD-0.901%(-0.02)826,006

Pre-market

0.00USD-100.000%(-2.22)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-26	2.2200	2.300000	2.160000	2.200000	-0.901%	826,006	0.000%
2021-08-25	2.2200	2.275000	2.170000	2.220000	-0.448%	711,727	-0.901%
2021-08-24	2.2200	2.250000	2.130000	2.230000	+0.450%	771,142	-1.345%
2021-08-23	2.1200	2.220000	2.110000	2.220000	+3.738%	1,110,893	-0.901%
2021-08-20	2.1500	2.180000	2.070000	2.140000	-0.233%	798,586	+2.804%
2021-08-19	2.2400	2.240000	2.140000	2.145000	-1.606%	891,062	+2.564%
2021-08-18	2.2700	2.308600	2.070000	2.180000	-5.217%	2,613,731	+0.917%
2021-08-17	2.0239	2.680000	2.020000	2.300000	+11.650%	20,450,134	-4.348%
2021-08-16	2.2743	2.280000	2.010000	2.060000	-7.623%	1,713,419	+6.796%
2021-08-13	2.0900	2.290000	2.030000	2.230000	+7.212%	2,619,377	-1.345%
2021-08-12	2.0000	2.149900	2.000000	2.080000	+2.970%	1,012,033	+5.769%
2021-08-11	2.0700	2.070000	2.000000	2.020000	0.000%	945,515	+8.911%
2021-08-10	2.1400	2.144400	2.015000	2.020000	-5.164%	1,222,740	+8.911%
2021-08-09	2.0650	2.190000	2.065000	2.130000	+3.398%	926,090	+3.286%
2021-08-06	2.0500	2.070000	1.990000	2.060000	+0.980%	543,234	+6.796%
2021-08-05	2.0000	2.070000	1.980100	2.040000	+2.000%	599,572	+7.843%
2021-08-04	2.0000	2.040000	1.975000	2.000000	-0.990%	541,195	+10.000%
2021-08-03	2.0500	2.060000	1.990000	2.020000	-1.463%	566,291	+8.911%
2021-08-02	2.0800	2.085000	1.990000	2.050000	+1.485%	741,672	+7.317%
2021-07-30	2.1200	2.130100	2.020000	2.020000	-4.717%	605,851	+8.911%
2021-07-29	2.1800	2.280000	2.098400	2.120000	-1.852%	830,750	+3.774%
2021-07-28	2.0400	2.189900	2.020000	2.160000	+4.348%	779,008	+1.852%
2021-07-27	2.1300	2.150000	2.000000	2.070000	-2.358%	803,508	+6.280%
2021-07-26	2.0800	2.368400	2.060000	2.120000	+2.415%	1,843,192	+3.774%
2021-07-23	2.1400	2.170000	2.025000	2.070000	-0.957%	1,079,912	+6.280%
2021-07-22	2.1700	2.180000	2.060000	2.090000	-3.687%	922,257	+5.263%
2021-07-21	1.9900	2.290000	1.990000	2.170000	+7.960%	2,799,922	+1.382%
2021-07-20	1.9800	2.110000	1.960100	2.010000	+1.515%	1,190,941	+9.453%
2021-07-19	2.0500	2.050000	1.880000	1.980000	-3.883%	2,284,891	+11.111%
2021-07-16	2.0100	2.135000	1.960000	2.060000	+2.488%	1,834,214	+6.796%
2021-07-15	2.0000	2.120000	1.930000	2.010000	-1.951%	2,732,153	+9.453%
2021-07-14	2.0100	2.250000	2.010000	2.050000	-5.530%	2,942,617	+7.317%
2021-07-13	2.5300	2.550000	2.065000	2.170000	-15.234%	6,115,336	+1.382%
2021-07-12	2.3900	2.860000	2.380000	2.560000	+2.400%	10,629,664	-14.063%
2021-07-09	2.5100	2.540000	2.280000	2.500000	-10.394%	20,510,767	-12.000%
2021-07-08	2.3600	3.320000	2.230000	2.790000	+63.158%	245,827,697	-21.147%
2021-07-07	1.7600	1.760000	1.660000	1.710000	-2.286%	349,068	+28.655%
2021-07-06	1.7200	1.760000	1.700000	1.750000	0.000%	643,259	+25.714%
2021-07-02	1.7400	1.760000	1.669900	1.750000	-0.568%	317,593	+25.714%
2021-07-01	1.7000	1.760000	1.640000	1.760000	+4.142%	369,240	+25.000%
2021-06-30	1.7300	1.740000	1.660000	1.690000	+1.807%	2,080,315	+30.178%
2021-06-29	1.8300	1.830000	1.620000	1.660000	-7.778%	2,225,861	+32.530%
2021-06-28	1.8600	1.870000	1.790000	1.800000	-2.174%	392,745	+22.222%
2021-06-25	1.8200	1.840000	1.770000	1.840000	+2.222%	541,541	+19.565%
2021-06-24	1.7600	1.820000	1.760000	1.800000	+3.448%	463,600	+22.222%
2021-06-23	1.8400	1.860000	1.735000	1.740000	-3.333%	670,341	+26.437%
2021-06-22	1.8500	1.870000	1.790000	1.800000	-0.552%	684,642	+22.222%
2021-06-21	1.8550	1.920000	1.790000	1.810000	-3.209%	1,078,963	+21.547%
2021-06-18	1.8900	1.930000	1.860000	1.870000	0.000%	278,406	+17.647%
2021-06-17	1.9300	1.960000	1.850000	1.870000	-4.592%	413,800	+17.647%
2021-06-16	1.9300	1.990000	1.850000	1.960000	+5.376%	733,614	+12.245%
2021-06-15	1.9800	1.980000	1.860000	1.860000	-6.061%	615,625	+18.280%
2021-06-14	2.0700	2.140000	1.965000	1.980000	-4.348%	754,708	+11.111%
2021-06-11	2.0500	2.080000	2.000000	2.070000	+0.976%	606,678	+6.280%
2021-06-10	2.0800	2.120000	1.965000	2.050000	-1.914%	900,830	+7.317%
2021-06-09	2.0100	2.145000	2.008200	2.090000	+5.556%	1,031,434	+5.263%
2021-06-08	1.8700	2.000000	1.860000	1.980000	+7.027%	978,801	+11.111%
2021-06-07	1.8700	1.980000	1.810000	1.850000	-2.116%	960,382	+18.919%
2021-06-04	1.9000	2.070100	1.830000	1.890000	+3.279%	4,021,879	+16.402%
2021-06-03	1.8342	1.910000	1.805000	1.830000	-3.684%	1,050,913	+20.219%
2021-06-02	1.7400	1.940000	1.720000	1.900000	+11.765%	2,122,521	+15.789%
2021-06-01	1.7178	1.730000	1.630000	1.700000	0.000%	1,125,321	+29.412%
2021-05-28	1.6820	1.750000	1.670000	1.700000	+1.796%	1,041,805	+29.412%
2021-05-27	1.8200	1.940000	1.640000	1.670000	-1.183%	5,574,762	+31.737%
2021-05-26	1.6800	1.746000	1.670000	1.690000	0.000%	1,582,753	+30.178%
2021-05-25	1.7500	1.790000	1.680000	1.690000	-2.874%	1,377,191	+30.178%
2021-05-24	2.0600	2.070000	1.670000	1.740000	-13.861%	5,166,936	+26.437%
2021-05-21	1.9900	2.499700	1.930000	2.020000	-1.463%	12,147,400	+8.911%
2021-05-20	2.0000	2.110000	1.770000	2.050000	-7.658%	16,620,776	+7.317%
2021-05-19	1.8100	2.240000	1.800000	2.220000	+12.690%	25,611,069	-0.901%
2021-05-18	1.7000	1.990000	1.540000	1.970000	+18.675%	29,211,266	+11.675%
2021-05-17	1.4000	1.900000	1.320000	1.660000	+43.103%	213,022,479	+32.530%
2021-05-14	1.0800	1.180000	1.080000	1.160000	+8.411%	856,205	+89.655%
2021-05-13	1.1500	1.180000	1.050000	1.070000	-7.759%	992,225	+105.607%
2021-05-12	1.0300	1.200000	1.020000	1.160000	+12.621%	1,504,118	+89.655%
2021-05-11	0.9900	1.040000	0.987500	1.030000	0.000%	561,377	+113.592%
2021-05-10	1.0600	1.070000	0.954100	1.030000	-1.905%	1,284,085	+113.592%
2021-05-07	1.0700	1.100000	1.040000	1.050000	0.000%	593,114	+109.524%
2021-05-06	1.0900	1.110000	1.030000	1.050000	-2.778%	451,881	+109.524%
2021-05-05	1.1000	1.110000	1.060000	1.080000	-2.703%	408,108	+103.704%
2021-05-04	1.1500	1.160000	1.080000	1.110000	-3.478%	586,674	+98.198%
2021-05-03	1.2000	1.200000	1.150000	1.150000	-2.542%	516,807	+91.304%
2021-04-30	1.1600	1.190000	1.150000	1.180000	+0.855%	249,730	+86.441%
2021-04-29	1.1700	1.190000	1.150000	1.170000	-0.847%	427,657	+88.034%
2021-04-28	1.1800	1.200000	1.165000	1.180000	+0.855%	196,127	+86.441%
2021-04-27	1.1700	1.210000	1.150000	1.170000	-1.681%	480,471	+88.034%
2021-04-26	1.1500	1.190000	1.147000	1.190000	+3.478%	632,025	+84.874%
2021-04-23	1.1500	1.180000	1.130000	1.150000	0.000%	407,991	+91.304%
2021-04-22	1.1000	1.180000	1.100000	1.150000	+4.545%	660,672	+91.304%
2021-04-21	1.0900	1.180000	1.082000	1.100000	+0.917%	909,742	+100.000%
2021-04-20	1.1000	1.120000	1.070000	1.090000	-1.802%	498,761	+101.835%
2021-04-19	1.1800	1.190000	1.110000	1.110000	-7.500%	666,040	+98.198%
2021-04-16	1.1800	1.200000	1.150000	1.200000	0.000%	551,059	+83.333%
2021-04-15	1.2700	1.280000	1.190000	1.200000	-4.000%	805,996	+83.333%
2021-04-14	1.2400	1.270000	1.230000	1.250000	0.000%	563,910	+76.000%
2021-04-13	1.2600	1.290000	1.190000	1.250000	-1.575%	812,776	+76.000%
2021-04-12	1.3300	1.340000	1.240000	1.270000	-5.926%	695,314	+73.228%
2021-04-09	1.3600	1.380000	1.310000	1.350000	-2.174%	798,918	+62.963%
2021-04-08	1.3600	1.410000	1.350000	1.380000	+3.759%	1,341,028	+59.420%
2021-04-07	1.2900	1.345000	1.260000	1.330000	+2.308%	1,270,445	+65.414%
2021-04-06	1.3100	1.350000	1.289400	1.300000	0.000%	698,540	+69.231%
2021-04-05	1.3000	1.359900	1.250000	1.300000	+1.563%	928,124	+69.231%
2021-04-01	1.2900	1.330000	1.270000	1.280000	-0.775%	1,323,925	+71.875%
2021-03-31	1.3200	1.375000	1.268000	1.290000	-1.527%	1,006,282	+70.543%
2021-03-30	1.2800	1.380000	1.280000	1.310000	0.000%	622,956	+67.939%
2021-03-29	1.4300	1.480000	1.300000	1.310000	-12.081%	2,289,140	+67.939%
2021-03-26	1.6000	1.610000	1.485000	1.490000	-6.875%	558,096	+47.651%
2021-03-25	1.5500	1.610000	1.440000	1.600000	-1.235%	2,174,881	+37.500%
2021-03-24	1.5500	1.620000	1.495000	1.620000	+4.516%	2,695,481	+35.802%
2021-03-23	1.6800	2.090000	1.540000	1.550000	-6.061%	18,561,821	+41.935%
2021-03-22	1.7100	1.710000	1.640000	1.650000	-1.198%	478,043	+33.333%
2021-03-19	1.6800	1.715000	1.650000	1.670000	0.000%	599,656	+31.737%
2021-03-18	1.6700	1.790000	1.650000	1.670000	+0.602%	955,780	+31.737%
2021-03-17	1.6100	1.690000	1.595000	1.660000	+1.840%	733,110	+32.530%
2021-03-16	1.6800	1.699900	1.600000	1.630000	-0.610%	576,266	+34.969%
2021-03-15	1.6400	1.730000	1.610000	1.640000	+1.235%	705,204	+34.146%
2021-03-12	1.5600	1.665000	1.540000	1.620000	+1.250%	1,044,138	+35.802%
2021-03-11	1.6300	1.680000	1.580000	1.600000	+0.629%	866,871	+37.500%
2021-03-10	1.5500	1.640000	1.550000	1.590000	+0.633%	827,273	+38.365%
2021-03-09	1.5400	1.620000	1.540000	1.580000	+5.333%	584,491	+39.241%
2021-03-08	1.4700	1.555000	1.441300	1.500000	+2.041%	711,828	+46.667%
2021-03-05	1.4800	1.510000	1.250000	1.470000	-5.161%	3,845,138	+49.660%
2021-03-04	1.6800	1.685000	1.480000	1.550000	-8.824%	1,727,115	+41.935%
2021-03-03	1.7400	1.785000	1.600000	1.700000	-2.299%	1,433,233	+29.412%
2021-03-02	1.7600	1.810000	1.720000	1.740000	-1.136%	602,130	+26.437%
2021-03-01	1.8000	1.820000	1.730000	1.760000	-1.124%	512,049	+25.000%
2021-02-26	1.7700	1.820000	1.710000	1.780000	+0.565%	715,419	+23.596%
2021-02-25	1.8300	1.890000	1.730000	1.770000	-2.747%	1,683,305	+24.294%
2021-02-24	1.8100	1.920000	1.805000	1.820000	+2.247%	818,252	+20.879%
2021-02-23	1.9000	1.910000	1.710000	1.780000	-8.247%	2,724,646	+23.596%
2021-02-22	1.9400	2.020100	1.920000	1.940000	-1.523%	1,141,325	+13.402%
2021-02-19	1.9700	2.120000	1.950000	1.970000	+1.546%	1,700,277	+11.675%
2021-02-18	1.9200	2.029900	1.870000	1.940000	+0.518%	1,969,252	+13.402%
2021-02-17	2.0500	2.055000	1.860000	1.930000	-6.311%	1,786,874	+13.990%
2021-02-16	2.0500	2.085000	1.940000	2.060000	+1.478%	1,959,109	+6.796%
2021-02-12	1.9700	2.082200	1.920000	2.030000	+0.995%	1,830,348	+8.374%
2021-02-11	2.0100	2.075000	1.910000	2.010000	+0.500%	3,598,419	+9.453%
2021-02-10	1.8100	2.150000	1.720000	2.000000	+12.360%	6,633,812	+10.000%
2021-02-09	1.7200	1.860000	1.700000	1.780000	+5.325%	2,789,799	+23.596%
2021-02-08	1.6400	1.710000	1.580000	1.690000	+3.681%	2,326,236	+30.178%
2021-02-05	1.6100	1.630000	1.560000	1.630000	0.000%	1,709,544	+34.969%
2021-02-04	1.5300	1.630000	1.520000	1.630000	+7.237%	1,926,514	+34.969%
2021-02-03	1.4700	1.540000	1.450000	1.520000	+2.013%	1,675,782	+44.737%
2021-02-02	1.4900	1.500000	1.380000	1.490000	+2.055%	2,325,771	+47.651%
2021-02-01	1.4900	1.550000	1.400000	1.460000	-3.311%	3,833,144	+50.685%
2021-01-29	1.2900	1.580200	1.260000	1.510000	+20.800%	10,347,242	+45.695%
2021-01-28	1.1900	1.270000	1.190000	1.250000	+3.306%	1,035,544	+76.000%
2021-01-27	1.2500	1.275000	1.170000	1.210000	-6.923%	1,970,944	+81.818%
2021-01-26	1.3100	1.310000	1.270000	1.300000	+0.775%	1,366,479	+69.231%
2021-01-25	1.3000	1.310000	1.230000	1.290000	+1.575%	1,227,276	+70.543%
2021-01-22	1.2900	1.320000	1.260000	1.270000	-3.053%	1,383,087	+73.228%
2021-01-21	1.3700	1.390000	1.300000	1.310000	-2.239%	1,331,609	+67.939%
2021-01-20	1.2600	1.370000	1.260000	1.340000	+5.512%	3,040,296	+64.179%
2021-01-19	1.2400	1.290000	1.215000	1.270000	+5.833%	2,339,564	+73.228%
2021-01-15	1.2100	1.220000	1.190000	1.200000	-1.639%	1,085,876	+83.333%
2021-01-14	1.2000	1.250000	1.180000	1.220000	+3.390%	1,881,125	+80.328%
2021-01-13	1.2000	1.210000	1.160000	1.180000	-1.667%	2,030,800	+86.441%
2021-01-12	1.1800	1.230000	1.140000	1.200000	+1.695%	2,290,083	+83.333%
2021-01-11	1.1200	1.190000	1.080000	1.180000	+5.357%	3,072,425	+86.441%
2021-01-08	1.1400	1.140000	1.080000	1.120000	-0.885%	1,389,606	+96.429%
2021-01-07	1.1200	1.140000	1.060000	1.130000	+2.727%	1,653,428	+94.690%
2021-01-06	1.1331	1.190000	1.060000	1.100000	+2.804%	4,959,433	+100.000%
2021-01-05	1.0500	1.070000	1.000000	1.070000	+1.905%	6,181,551	+105.607%
2021-01-04	0.9951	1.070000	0.972000	1.050000	+7.143%	5,608,754	+109.524%
2020-12-31	1.0000	1.000000	0.960200	0.980000	-1.010%	879,849	+124.490%
2020-12-30	0.9696	1.020000	0.968100	0.990000	+3.125%	1,383,127	+122.222%
2020-12-29	1.0100	1.020000	0.960000	0.960000	-5.882%	2,083,839	+129.167%
2020-12-28	1.0500	1.070000	1.010000	1.020000	-2.857%	1,961,077	+115.686%
2020-12-24	1.0900	1.090000	1.040000	1.050000	-0.943%	892,926	+109.524%
2020-12-23	1.0300	1.120000	1.010000	1.060000	+2.913%	4,000,513	+107.547%
2020-12-22	1.0500	1.060000	1.010000	1.030000	-0.962%	1,884,059	+113.592%
2020-12-21	1.0000	1.080000	1.000000	1.040000	+4.000%	4,373,179	+111.538%
2020-12-18	1.0000	1.030000	1.000000	1.000000	-2.913%	2,412,745	+120.000%
2020-12-17	1.0400	1.050000	1.010000	1.030000	-1.905%	2,559,302	+113.592%
2020-12-16	1.0800	1.080000	1.010000	1.050000	-7.895%	4,802,208	+109.524%
2020-12-15	1.2100	1.220000	1.130000	1.140000	-5.000%	4,932,020	+92.982%
2020-12-14	1.2200	1.250000	1.130000	1.200000	-46.667%	19,505,105	+83.333%
2020-12-11	2.2000	2.290000	2.100000	2.250000	+1.351%	11,109,529	-2.222%
2020-12-10	1.9900	2.280000	1.980000	2.220000	+7.767%	2,349,402	-0.901%
2020-12-09	2.3000	2.310000	1.900000	2.060000	+3.000%	4,146,282	+6.796%
2020-12-08	1.7500	2.150000	1.710000	2.000000	+16.279%	4,984,896	+10.000%
2020-12-07	1.8100	1.820000	1.660000	1.720000	-3.911%	824,867	+27.907%
2020-12-04	1.7600	1.800000	1.730000	1.790000	+2.286%	347,081	+22.905%
2020-12-03	1.7800	1.800000	1.740000	1.750000	+1.156%	644,342	+25.714%
2020-12-02	1.6800	1.780000	1.625000	1.730000	+1.765%	627,983	+27.168%
2020-12-01	1.7300	1.800000	1.627100	1.700000	-0.585%	1,384,582	+29.412%
2020-11-30	1.6400	1.730000	1.630000	1.710000	+5.556%	593,115	+28.655%
2020-11-27	1.5900	1.630000	1.590000	1.620000	+3.846%	238,421	+35.802%
2020-11-25	1.5500	1.610000	1.547700	1.560000	+1.961%	229,051	+41.026%
2020-11-24	1.6400	1.650000	1.500000	1.530000	-6.135%	757,139	+43.791%
2020-11-23	1.5800	1.679000	1.550000	1.630000	+3.822%	706,737	+34.969%
2020-11-20	1.6200	1.669400	1.541100	1.570000	-4.848%	888,024	+40.127%
2020-11-19	1.7800	1.788900	1.540000	1.650000	-6.780%	2,017,496	+33.333%
2020-11-18	1.8000	1.860000	1.735000	1.770000	-3.279%	1,061,087	+24.294%
2020-11-17	1.7600	1.920000	1.670000	1.830000	-1.081%	1,413,697	+20.219%
2020-11-16	1.6500	1.890000	1.530000	1.850000	+10.119%	3,368,785	+18.919%
2020-11-13	1.3800	1.690000	1.371700	1.680000	+20.863%	3,765,438	+30.952%
2020-11-12	1.3500	1.390000	1.310000	1.390000	+2.963%	1,235,298	+58.273%
2020-11-11	1.2800	1.390000	1.240000	1.350000	+6.299%	2,502,647	+62.963%
2020-11-10	1.2600	1.330000	1.240000	1.270000	-7.971%	731,461	+73.228%
2020-11-09	1.2700	1.410000	1.250000	1.380000	+6.154%	836,006	+59.420%
2020-11-06	1.2600	1.300000	1.230000	1.300000	+3.175%	248,189	+69.231%
2020-11-05	1.3100	1.310000	1.240000	1.260000	-3.817%	488,462	+74.603%
2020-11-04	1.2500	1.320000	1.241000	1.310000	+3.150%	454,304	+67.939%
2020-11-03	1.2300	1.280000	1.220000	1.270000	+1.600%	258,683	+73.228%
2020-11-02	1.2800	1.300000	1.230000	1.250000	-6.716%	205,362	+76.000%
2020-10-30	1.3000	1.350000	1.280000	1.340000	0.000%	455,929	+64.179%
2020-10-29	1.2700	1.360000	1.220000	1.340000	+3.077%	1,090,790	+64.179%
2020-10-28	1.2600	1.300000	1.200000	1.300000	0.000%	1,664,573	+69.231%
2020-10-27	1.3000	1.367000	1.250000	1.300000	+1.563%	2,789,026	+69.231%
2020-10-26	1.3400	1.355000	1.250000	1.280000	-4.478%	3,454,754	+71.875%
2020-10-23	1.3200	1.365000	1.300000	1.340000	+0.752%	634,580	+64.179%
2020-10-22	1.2900	1.360000	1.220000	1.330000	+3.101%	667,895	+65.414%
2020-10-21	1.3700	1.370000	1.280000	1.290000	-3.731%	488,234	+70.543%
2020-10-20	1.4000	1.421700	1.330000	1.340000	-1.471%	736,739	+64.179%
2020-10-19	1.4000	1.410000	1.360000	1.360000	0.000%	364,675	+61.765%
2020-10-16	1.3800	1.420000	1.360000	1.360000	0.000%	657,564	+61.765%
2020-10-15	1.3900	1.430000	1.340000	1.360000	-2.158%	1,321,341	+61.765%
2020-10-14	1.4400	1.470000	1.380000	1.390000	-5.442%	618,413	+58.273%
2020-10-13	1.4100	1.525000	1.400000	1.470000	+5.000%	1,416,367	+49.660%
2020-10-12	1.4400	1.440000	1.400000	1.400000	0.000%	314,281	+57.143%
2020-10-09	1.4100	1.430000	1.330000	1.400000	-1.408%	506,139	+57.143%
2020-10-08	1.4000	1.440000	1.380000	1.420000	+2.158%	350,269	+54.930%
2020-10-07	1.4000	1.450000	1.390000	1.390000	-1.418%	473,067	+58.273%
2020-10-06	1.4800	1.510000	1.375000	1.410000	-5.369%	1,055,120	+56.028%
2020-10-05	1.5000	1.540000	1.470000	1.490000	+2.055%	611,769	+47.651%
2020-10-02	1.4600	1.500000	1.400000	1.460000	-3.311%	651,861	+50.685%
2020-10-01	1.5300	1.550000	1.450000	1.510000	+0.667%	1,654,733	+45.695%
2020-09-30	1.4800	1.720000	1.470000	1.500000	+1.010%	3,448,800	+46.667%
2020-09-29	1.4500	1.590000	1.450000	1.485000	+3.125%	886,566	+48.148%
2020-09-28	1.4300	1.550000	1.430000	1.440000	+2.128%	955,549	+52.778%
2020-09-25	1.4200	1.490000	1.380000	1.410000	-0.704%	463,628	+56.028%
2020-09-24	1.5000	1.550000	1.400000	1.420000	-6.579%	1,748,652	+54.930%
2020-09-23	1.4160	1.630000	1.400000	1.520000	+7.801%	2,375,383	+44.737%
2020-09-22	1.5400	1.790000	1.410000	1.410000	-6.623%	1,951,299	+56.028%
2020-09-21	1.4900	1.550000	1.450000	1.510000	+0.667%	545,898	+45.695%
2020-09-18	1.5500	1.600000	1.460000	1.500000	-3.226%	3,754,816	+46.667%
2020-09-17	1.3500	1.580000	1.350000	1.550000	+14.815%	2,309,339	+41.935%
2020-09-16	1.2200	1.370000	1.220000	1.350000	+8.871%	986,933	+62.963%
2020-09-15	1.1700	1.340000	1.170000	1.240000	+5.085%	1,270,025	+77.419%
2020-09-14	1.2300	1.250000	1.132500	1.180000	-2.479%	1,100,030	+86.441%
2020-09-11	1.2400	1.269900	1.180000	1.210000	-1.626%	443,605	+81.818%
2020-09-10	1.3000	1.360000	1.170000	1.230000	-3.150%	2,079,446	+78.862%
2020-09-09	1.2500	1.380000	1.217800	1.270000	+2.419%	3,628,543	+73.228%
2020-09-08	1.2400	1.270000	1.170000	1.240000	+1.639%	635,266	+77.419%
2020-09-04	1.2500	1.250200	1.040000	1.220000	-1.613%	734,559	+80.328%
2020-09-03	1.2700	1.300000	1.200000	1.240000	-3.876%	516,292	+77.419%
2020-09-02	1.3100	1.325000	1.240000	1.290000	0.000%	698,517	+70.543%
2020-09-01	1.4100	1.410000	1.220000	1.290000	-5.495%	1,000,763	+70.543%
2020-08-31	1.3000	1.420000	1.290000	1.365000	+2.632%	625,108	+61.172%
2020-08-28	1.3500	1.370000	1.310000	1.330000	-3.623%	494,007	+65.414%
2020-08-27	1.4600	1.461300	1.280000	1.380000	-6.757%	1,387,425	+59.420%
2020-08-26	1.5000	1.580000	1.461000	1.480000	-1.333%	665,814	+48.649%
2020-08-25	1.4400	1.530000	1.390000	1.500000	+3.448%	819,596	+46.667%
2020-08-24	1.5100	1.530000	1.390000	1.450000	-5.844%	1,246,347	+51.724%
2020-08-21	1.5900	1.600000	1.490000	1.540000	-3.145%	1,080,593	+42.857%
2020-08-20	1.6000	1.640000	1.570000	1.590000	-2.454%	720,207	+38.365%
2020-08-19	1.5800	1.650000	1.570000	1.630000	+0.617%	786,022	+34.969%
2020-08-18	1.6300	1.650000	1.560000	1.620000	-2.410%	1,260,375	+35.802%
2020-08-17	1.6000	1.750000	1.600000	1.660000	+3.750%	1,430,785	+32.530%
2020-08-14	1.7900	1.810000	1.560000	1.600000	-12.568%	3,952,483	+37.500%
2020-08-13	1.4900	1.900000	1.460000	1.830000	+19.608%	10,910,741	+20.219%
2020-08-12	1.6000	1.630000	1.450000	1.530000	-1.923%	3,309,759	+43.791%
2020-08-11	1.6500	1.680000	1.530000	1.560000	-2.500%	3,304,705	+41.026%
2020-08-10	1.6900	1.750000	1.540000	1.600000	+0.629%	3,123,060	+37.500%
2020-08-07	1.3700	1.710000	1.315000	1.590000	+11.972%	7,671,019	+38.365%
2020-08-06	1.4600	1.460000	1.350000	1.420000	-5.960%	2,706,902	+54.930%
2020-08-05	1.8000	1.830000	1.430000	1.510000	+14.394%	29,686,108	+45.695%
2020-08-04	1.2900	1.321000	1.260000	1.320000	+2.326%	5,816,462	+66.667%
2020-08-03	1.2600	1.360000	1.250000	1.290000	+3.200%	703,589	+70.543%
2020-07-31	1.2800	1.320000	1.240000	1.250000	-2.344%	510,801	+76.000%
2020-07-30	1.3000	1.305000	1.210000	1.280000	-3.030%	810,494	+71.875%
2020-07-29	1.3600	1.370000	1.160000	1.320000	-1.493%	1,827,211	+66.667%
2020-07-28	1.5300	1.540000	1.320000	1.340000	-12.418%	837,717	+64.179%
2020-07-27	1.5100	1.590000	1.500000	1.530000	+3.378%	513,430	+43.791%
2020-07-24	1.4800	1.550000	1.420000	1.480000	0.000%	679,271	+48.649%
2020-07-23	1.5000	1.620000	1.430000	1.480000	+2.069%	2,904,616	+48.649%
2020-07-22	1.4000	1.482700	1.390000	1.450000	+3.571%	1,018,807	+51.724%
2020-07-21	1.4200	1.450000	1.380000	1.400000	+2.190%	824,880	+57.143%
2020-07-20	1.3600	1.400000	1.340000	1.370000	0.000%	761,830	+60.584%
2020-07-17	1.3700	1.430000	1.320000	1.370000	-1.439%	1,536,973	+60.584%
2020-07-16	1.3600	1.510000	1.250000	1.390000	+3.731%	2,253,396	+58.273%
2020-07-15	1.2800	1.370000	1.250000	1.340000	+5.929%	1,703,640	+64.179%
2020-07-14	1.2000	1.280000	1.190000	1.265000	+5.417%	385,491	+73.913%
2020-07-13	1.2500	1.280000	1.200000	1.200000	-4.762%	434,175	+83.333%
2020-07-10	1.3000	1.329900	1.250000	1.260000	-4.545%	407,929	+74.603%
2020-07-09	1.3100	1.375000	1.260000	1.320000	+0.763%	876,936	+66.667%
2020-07-08	1.2900	1.320000	1.280000	1.310000	+1.550%	281,576	+67.939%
2020-07-07	1.2600	1.330000	1.250000	1.290000	+0.781%	355,785	+70.543%
2020-07-06	1.2700	1.340000	1.260000	1.280000	+1.587%	1,566,001	+71.875%
2020-07-02	1.2700	1.291300	1.240000	1.260000	-1.563%	676,894	+74.603%
2020-07-01	1.2700	1.290000	1.230000	1.280000	+2.400%	426,776	+71.875%
2020-06-30	1.2700	1.300000	1.230000	1.250000	-0.794%	354,321	+76.000%
2020-06-29	1.2800	1.330000	1.200000	1.260000	+1.613%	803,461	+74.603%
2020-06-26	1.2700	1.290000	1.230000	1.240000	-3.125%	521,288	+77.419%
2020-06-25	1.2500	1.300000	1.210000	1.280000	+4.918%	647,981	+71.875%
2020-06-24	1.3400	1.340000	1.200000	1.220000	-1.613%	677,303	+80.328%
2020-06-23	1.2200	1.270000	1.170000	1.240000	+4.202%	591,267	+77.419%
2020-06-22	1.2700	1.280000	1.150000	1.190000	-4.800%	866,496	+84.874%
2020-06-19	1.2500	1.282700	1.230000	1.250000	+0.806%	567,880	+76.000%
2020-06-18	1.2600	1.270000	1.210000	1.240000	-1.587%	336,530	+77.419%
2020-06-17	1.3000	1.330000	1.230000	1.260000	-4.545%	520,049	+74.603%
2020-06-16	1.3500	1.350000	1.270000	1.320000	+0.763%	916,558	+66.667%
2020-06-15	1.2700	1.350000	1.180000	1.310000	+3.968%	1,521,803	+67.939%
2020-06-12	1.1700	1.270000	1.160000	1.260000	+7.692%	1,040,894	+74.603%
2020-06-11	1.1300	1.200000	1.110000	1.170000	-4.098%	968,308	+88.034%
2020-06-10	1.2500	1.280000	1.170000	1.220000	-1.613%	881,955	+80.328%
2020-06-09	1.2800	1.300000	1.200000	1.240000	-0.800%	869,423	+77.419%
2020-06-08	1.1500	1.260000	1.140000	1.250000	+8.696%	1,366,646	+76.000%
2020-06-05	1.1600	1.190000	1.120000	1.150000	-0.862%	794,058	+91.304%
2020-06-04	1.2000	1.240000	1.130000	1.160000	-1.695%	1,284,138	+89.655%
2020-06-03	1.1700	1.216300	1.100000	1.180000	+6.306%	2,243,678	+86.441%
2020-06-02	1.1100	1.140000	1.080000	1.110000	+0.909%	1,374,488	+98.198%
2020-06-01	1.1500	1.200000	1.090000	1.100000	-1.786%	3,146,297	+100.000%
2020-05-29	1.0000	1.120000	0.990000	1.120000	-0.885%	5,893,754	+96.429%
2020-05-28	1.0500	1.530000	0.961800	1.130000	+44.501%	65,419,161	+94.690%
2020-05-27	0.8000	0.800000	0.759000	0.782000	-1.013%	3,336,245	+181.330%
2020-05-26	0.7900	0.790000	0.751000	0.790000	+1.282%	551,914	+178.481%
2020-05-22	0.8100	0.810000	0.720600	0.780000	-2.488%	528,780	+182.051%
2020-05-21	0.7700	0.830000	0.760000	0.799900	+2.855%	1,044,037	+175.034%
2020-05-20	0.7500	0.794999	0.740000	0.777700	+1.000%	386,595	+182.885%
2020-05-19	0.7300	0.790000	0.730000	0.770000	+1.316%	551,147	+185.714%
2020-05-18	0.7370	0.770000	0.705000	0.760000	+4.110%	856,503	+189.474%
2020-05-15	0.7200	0.740000	0.700000	0.730000	+0.344%	1,019,164	+201.370%
2020-05-14	0.7500	0.791100	0.700300	0.727500	-6.743%	1,996,720	+202.405%
2020-05-13	1.0000	1.060000	0.740000	0.780100	+25.136%	25,586,801	+182.015%
2020-05-12	0.6150	0.638000	0.612000	0.623400	+2.080%	1,199,973	+252.903%
2020-05-11	0.5700	0.639900	0.570000	0.610700	-3.125%	265,467	+260.242%
2020-05-08	0.6500	0.670000	0.565000	0.630400	-1.883%	187,359	+248.985%
2020-05-07	0.6391	0.680000	0.635300	0.642500	+1.903%	88,115	+242.412%
2020-05-06	0.6200	0.640000	0.620000	0.630500	+1.694%	86,189	+248.929%
2020-05-05	0.6390	0.640000	0.601100	0.620000	-3.125%	155,734	+254.839%
2020-05-04	0.6006	0.647000	0.580000	0.640000	+4.798%	248,809	+243.750%
2020-05-01	0.6500	0.670000	0.610000	0.610700	-8.851%	373,487	+260.242%
2020-04-30	0.7199	0.719900	0.650000	0.670000	-6.932%	320,780	+228.358%
2020-04-29	0.7600	0.783400	0.691000	0.719900	-4.230%	245,430	+205.598%
2020-04-28	0.8500	0.879900	0.750000	0.751700	-7.301%	460,494	+192.670%
2020-04-27	0.7400	0.820000	0.740000	0.810900	+9.596%	514,578	+171.303%
2020-04-24	0.7000	0.745100	0.670000	0.739900	+13.831%	716,586	+197.337%
2020-04-23	0.7438	0.749000	0.620500	0.650000	-9.760%	416,693	+238.462%
2020-04-22	0.7200	0.750000	0.720000	0.720300	+0.616%	224,529	+205.428%
2020-04-21	0.7000	0.746300	0.650500	0.715892	+5.278%	578,629	+207.309%
2020-04-20	0.6300	0.685400	0.598500	0.680000	+17.790%	1,139,970	+223.529%
2020-04-17	0.6000	0.620000	0.560000	0.577300	-3.719%	290,127	+281.084%
2020-04-16	0.5500	0.630000	0.540000	0.599600	+14.318%	908,582	+266.911%
2020-04-15	0.5600	0.565000	0.492400	0.524500	-7.982%	255,589	+319.447%
2020-04-14	0.5500	0.590000	0.550000	0.570000	+1.064%	118,559	+285.965%
2020-04-13	0.5310	0.564000	0.520000	0.564000	+2.545%	35,140	+290.071%
2020-04-09	0.5500	0.564000	0.540000	0.550000	+0.696%	66,255	+300.000%
2020-04-08	0.5577	0.560500	0.540000	0.546200	-0.691%	131,888	+302.783%
2020-04-07	0.5415	0.580000	0.540000	0.550000	+1.664%	35,494	+300.000%
2020-04-06	0.5580	0.565000	0.530100	0.541000	+2.075%	128,792	+306.654%
2020-04-03	0.5101	0.554300	0.510000	0.530000	-0.823%	19,178	+315.094%
2020-04-02	0.5574	0.560000	0.490500	0.534400	-2.624%	101,922	+311.677%
2020-04-01	0.5498	0.549800	0.515000	0.548799	-0.182%	20,769	+300.875%
2020-03-31	0.5441	0.557400	0.534400	0.549800	+9.960%	366,886	+300.146%
2020-03-30	0.5234	0.540000	0.500000	0.500000	-3.846%	250,073	+340.000%
2020-03-27	0.5144	0.540000	0.475000	0.520000	+0.116%	45,311	+323.077%
2020-03-26	0.5300	0.550000	0.490200	0.519400	+3.260%	24,161	+323.566%
2020-03-25	0.5500	0.550000	0.463600	0.503000	+0.600%	65,265	+337.376%
2020-03-24	0.5094	0.590000	0.460000	0.500000	+3.584%	85,148	+340.000%
2020-03-23	0.4501	0.514900	0.450100	0.482700	+4.775%	62,307	+355.770%
2020-03-20	0.4667	0.530000	0.450000	0.460700	+2.355%	121,731	+377.534%
2020-03-19	0.4200	0.542200	0.420000	0.450100	+0.111%	151,114	+388.780%
2020-03-18	0.5082	0.537000	0.430500	0.449600	-14.671%	191,852	+389.324%
2020-03-17	0.5200	0.544600	0.480700	0.526900	+1.307%	330,570	+317.537%
2020-03-16	0.5220	0.550000	0.470000	0.520100	-7.142%	129,913	+322.996%
2020-03-13	0.5210	0.635000	0.520850	0.560100	+6.686%	255,540	+292.787%
2020-03-12	0.4700	0.550000	0.470000	0.525000	-2.769%	363,018	+319.048%
2020-03-11	0.5890	0.589000	0.520000	0.539950	-8.421%	453,872	+307.445%

.dark-mode .W3jxYg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W3jxYg{ color: #333333; background-color: white; border: 2px solid #333333; }ARPOAerpio Pharmaceuticals, Inc. Common Stockstock NASDAQ

ARPO
Aerpio Pharmaceuticals, Inc. Common Stock
stock NASDAQ