FinData: Historical Data for NASDAQ, ARPO - Aerpio Pharmaceuticals Inc

Friday, 26 April 2024

Aerpio Pharmaceuticals Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
26/08/21	2.220	2.300	2.160	2.200	826,000
25/08/21	2.220	2.275	2.170	2.220	711,700
24/08/21	2.220	2.250	2.130	2.230	771,100
23/08/21	2.120	2.220	2.110	2.220	1,110,800
20/08/21	2.150	2.180	2.070	2.140	798,500
19/08/21	2.240	2.240	2.140	2.140	889,300
18/08/21	2.270	2.309	2.070	2.180	2,613,700
17/08/21	2.020	2.680	2.020	2.300	20,450,100
16/08/21	2.274	2.280	2.010	2.060	1,713,100
13/08/21	2.090	2.290	2.030	2.230	2,619,300
12/08/21	2.000	2.150	2.000	2.080	1,012,000
11/08/21	2.070	2.070	2.000	2.020	945,500
10/08/21	2.140	2.144	2.015	2.020	1,222,700
09/08/21	2.070	2.190	2.065	2.130	926,000
06/08/21	2.050	2.070	1.990	2.060	543,200
05/08/21	2.000	2.070	1.980	2.040	599,500
04/08/21	2.000	2.040	1.980	2.000	541,100
03/08/21	2.050	2.060	1.990	2.020	561,800
02/08/21	2.080	2.085	1.990	2.050	741,600
30/07/21	2.120	2.130	2.020	2.020	605,200
29/07/21	2.180	2.280	2.098	2.120	757,800
28/07/21	2.040	2.190	2.020	2.160	778,900
27/07/21	2.130	2.150	2.000	2.070	803,000
26/07/21	2.080	2.370	2.060	2.120	1,842,500
23/07/21	2.140	2.170	2.030	2.070	1,079,200
22/07/21	2.170	2.180	2.060	2.090	912,100
21/07/21	1.990	2.290	1.990	2.170	2,780,700
20/07/21	1.980	2.110	1.960	2.010	1,187,800
19/07/21	2.040	2.050	1.880	1.980	2,283,200
16/07/21	2.010	2.130	1.960	2.060	1,802,800
15/07/21	2.000	2.120	1.930	2.010	2,693,400
14/07/21	2.010	2.250	2.010	2.050	2,939,200
13/07/21	2.530	2.550	2.070	2.170	6,109,900
12/07/21	2.390	2.860	2.380	2.560	10,621,000
09/07/21	2.510	2.540	2.280	2.500	20,484,800
08/07/21	2.360	3.320	2.230	2.790	245,691,300
07/07/21	1.760	1.760	1.660	1.710	349,000
06/07/21	1.720	1.760	1.700	1.750	643,200
02/07/21	1.740	1.760	1.670	1.750	317,500
01/07/21	1.700	1.760	1.640	1.760	369,200
30/06/21	1.730	1.740	1.660	1.690	2,080,100
29/06/21	1.830	1.830	1.620	1.660	2,225,000
28/06/21	1.860	1.870	1.790	1.800	392,700

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%