NASDAQ:ARPO
Delisted
Aerpio Pharmaceuticals Inc. Stock Price (Quote)
$13.14
-0.370 (-2.74%)
At Close: Aug 17, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.01 | $14.75 | Wednesday, 17th Aug 2022 ARPO stock ended at $13.14. This is 2.74% less than the trading day before Tuesday, 16th Aug 2022. During the day the stock fluctuated 3.29% from a day low at $13.07 to a day high of $13.50. |
| 90 days | $11.72 | $17.27 | |
| 52 weeks | $11.00 | $34.63 |
| Date | Open | High | Low | Close | Volume |
| Aug 17, 2022 | $13.35 | $13.50 | $13.07 | $13.14 | 0 |
| Aug 16, 2022 | $13.97 | $14.07 | $13.45 | $13.51 | 0 |
| Aug 15, 2022 | $13.92 | $14.09 | $13.25 | $13.92 | 0 |
| Aug 12, 2022 | $13.26 | $13.98 | $13.19 | $13.91 | 0 |
| Aug 11, 2022 | $13.97 | $14.15 | $13.17 | $13.24 | 0 |
| Aug 10, 2022 | $13.38 | $14.22 | $13.38 | $13.92 | 0 |
| Aug 09, 2022 | $14.19 | $14.75 | $13.67 | $14.12 | 0 |
| Aug 08, 2022 | $14.37 | $14.68 | $14.02 | $14.17 | 0 |
| Aug 05, 2022 | $13.96 | $14.35 | $13.78 | $14.16 | 0 |
| Aug 04, 2022 | $13.62 | $14.24 | $13.62 | $14.06 | 0 |
| Aug 03, 2022 | $13.56 | $14.19 | $13.31 | $13.51 | 0 |
| Aug 02, 2022 | $12.36 | $13.46 | $12.36 | $13.42 | 0 |
| Aug 01, 2022 | $12.25 | $12.73 | $12.01 | $12.48 | 0 |
| Jul 29, 2022 | $12.59 | $12.63 | $12.07 | $12.35 | 0 |
| Jul 28, 2022 | $13.05 | $13.05 | $12.62 | $12.71 | 0 |
| Jul 27, 2022 | $13.07 | $13.10 | $12.80 | $12.98 | 0 |
| Jul 26, 2022 | $12.71 | $12.97 | $12.71 | $12.81 | 0 |
| Jul 25, 2022 | $12.70 | $13.01 | $12.41 | $12.85 | 0 |
| Jul 22, 2022 | $13.04 | $13.04 | $12.50 | $12.77 | 0 |
| Jul 21, 2022 | $12.73 | $13.00 | $12.66 | $12.95 | 0 |
| Jul 20, 2022 | $12.94 | $13.05 | $12.30 | $12.67 | 0 |
| Jul 19, 2022 | $12.40 | $13.03 | $12.14 | $12.87 | 0 |
| Jul 18, 2022 | $12.97 | $13.20 | $12.12 | $12.18 | 0 |
| Jul 15, 2022 | $13.00 | $13.00 | $12.45 | $12.86 | 0 |
| Jul 14, 2022 | $12.77 | $13.02 | $12.60 | $12.78 | 0 |
