Aerpio Pharmaceuticals Inc. Common Stockのデータ

Aerpio Pharmaceuticals Inc. Common Stockの基本情報

名前 Aerpio Pharmaceuticals Inc. Common Stock
ティッカー ARPO
国 United States
上場年 nan
セクター Health Care

Aerpio Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.09 1.94 2.05 2.06 1950800.0 2.06
2021-02-12 2.08 1.92 1.97 2.03 1830300.0 2.03
2021-02-11 2.08 1.91 2.01 2.01 3598400.0 2.01
2021-02-10 2.15 1.72 1.81 2.0 6633800.0 2.0
2021-02-09 1.86 1.7 1.72 1.78 2789800.0 1.78
2021-02-08 1.71 1.58 1.64 1.69 2236800.0 1.69
2021-02-05 1.63 1.56 1.61 1.63 1709500.0 1.63
2021-02-04 1.63 1.52 1.53 1.63 1926500.0 1.63
2021-02-03 1.54 1.45 1.47 1.52 1675800.0 1.52
2021-02-02 1.5 1.38 1.49 1.49 2325800.0 1.49
2021-02-01 1.55 1.4 1.49 1.46 3833100.0 1.46
2021-01-29 1.58 1.26 1.29 1.51 10347200.0 1.51
2021-01-28 1.27 1.19 1.19 1.25 1035500.0 1.25
2021-01-27 1.27 1.17 1.25 1.21 1970900.0 1.21
2021-01-26 1.31 1.27 1.31 1.3 1366500.0 1.3
2021-01-25 1.31 1.23 1.3 1.29 1227300.0 1.29
2021-01-22 1.32 1.26 1.29 1.27 1383100.0 1.27
2021-01-21 1.39 1.3 1.37 1.31 1331600.0 1.31
2021-01-20 1.37 1.26 1.26 1.34 3040300.0 1.34
2021-01-19 1.29 1.22 1.24 1.27 2339600.0 1.27
2021-01-15 1.22 1.19 1.21 1.2 1085900.0 1.2
2021-01-14 1.25 1.18 1.2 1.22 1881100.0 1.22
2021-01-13 1.21 1.16 1.2 1.18 2030800.0 1.18
2021-01-12 1.23 1.14 1.18 1.2 2290100.0 1.2
2021-01-11 1.19 1.08 1.12 1.18 3072400.0 1.18
2021-01-08 1.14 1.08 1.14 1.12 1389600.0 1.12
2021-01-07 1.14 1.06 1.12 1.13 1653400.0 1.13
2021-01-06 1.19 1.06 1.13 1.1 4959400.0 1.1
2021-01-05 1.07 1.0 1.05 1.07 6181600.0 1.07
2021-01-04 1.07 0.97 1.0 1.05 5608800.0 1.05
2020-12-31 1.0 0.96 1.0 0.98 871400.0 0.98
2020-12-30 1.02 0.97 0.97 0.99 1383100.0 0.99
2020-12-29 1.02 0.96 1.01 0.96 2083800.0 0.96
2020-12-28 1.07 1.01 1.05 1.02 1961100.0 1.02
2020-12-24 1.09 1.04 1.09 1.05 892900.0 1.05
2020-12-23 1.12 1.01 1.03 1.06 4000500.0 1.06
2020-12-22 1.06 1.01 1.05 1.03 1869000.0 1.03
2020-12-21 1.08 1.0 1.0 1.04 4373200.0 1.04
2020-12-18 1.03 1.0 1.0 1.0 2412700.0 1.0
2020-12-17 1.05 1.01 1.04 1.03 2559300.0 1.03
2020-12-16 1.08 1.01 1.08 1.05 4802200.0 1.05
2020-12-15 1.22 1.13 1.21 1.14 4932000.0 1.14
2020-12-14 1.25 1.13 1.22 1.2 19505100.0 1.2
2020-12-11 2.29 2.1 2.2 2.25 11109500.0 2.25
2020-12-10 2.28 1.98 1.99 2.22 2349400.0 2.22
2020-12-09 2.31 1.9 2.3 2.06 4146300.0 2.06
2020-12-08 2.15 1.71 1.75 2.0 4984900.0 2.0
2020-12-07 1.82 1.66 1.81 1.72 824900.0 1.72
2020-12-04 1.8 1.73 1.76 1.79 347100.0 1.79
2020-12-03 1.8 1.74 1.78 1.75 644300.0 1.75
2020-12-02 1.78 1.62 1.68 1.73 628000.0 1.73
2020-12-01 1.8 1.63 1.73 1.7 1384600.0 1.7
2020-11-30 1.73 1.63 1.64 1.71 593100.0 1.71
2020-11-27 1.63 1.59 1.59 1.62 238400.0 1.62
2020-11-25 1.61 1.55 1.55 1.56 229100.0 1.56
2020-11-24 1.65 1.5 1.64 1.53 755400.0 1.53
2020-11-23 1.68 1.55 1.58 1.63 705100.0 1.63
2020-11-20 1.67 1.54 1.62 1.57 887800.0 1.57
2020-11-19 1.79 1.54 1.78 1.65 2017500.0 1.65
2020-11-18 1.86 1.74 1.8 1.77 1061100.0 1.77
2020-11-17 1.92 1.67 1.76 1.83 1413300.0 1.83
2020-11-16 1.89 1.53 1.65 1.85 3368800.0 1.85
2020-11-13 1.69 1.37 1.38 1.68 3752400.0 1.68
2020-11-12 1.39 1.31 1.35 1.39 1227300.0 1.39
2020-11-11 1.39 1.24 1.28 1.35 2502200.0 1.35
2020-11-10 1.33 1.24 1.26 1.27 731100.0 1.27
2020-11-09 1.41 1.25 1.27 1.38 836000.0 1.38
2020-11-06 1.3 1.23 1.26 1.3 248100.0 1.3
2020-11-05 1.31 1.24 1.31 1.26 488500.0 1.26
2020-11-04 1.32 1.24 1.25 1.31 454300.0 1.31
2020-11-03 1.28 1.22 1.23 1.27 258700.0 1.27
2020-11-02 1.3 1.23 1.28 1.25 205300.0 1.25
2020-10-30 1.35 1.28 1.3 1.34 449500.0 1.34
2020-10-29 1.36 1.22 1.27 1.34 1090800.0 1.34
2020-10-28 1.3 1.2 1.26 1.3 1664600.0 1.3
2020-10-27 1.37 1.25 1.3 1.3 2789000.0 1.3
2020-10-26 1.36 1.25 1.34 1.28 3454800.0 1.28
2020-10-23 1.37 1.3 1.32 1.34 634600.0 1.34
2020-10-22 1.36 1.22 1.29 1.33 667400.0 1.33
2020-10-21 1.37 1.28 1.37 1.29 488200.0 1.29
2020-10-20 1.42 1.33 1.4 1.34 734000.0 1.34
2020-10-19 1.41 1.36 1.4 1.36 364700.0 1.36
2020-10-16 1.42 1.36 1.38 1.36 656400.0 1.36
2020-10-15 1.43 1.34 1.39 1.36 1320800.0 1.36
2020-10-14 1.47 1.38 1.44 1.39 618400.0 1.39
2020-10-13 1.52 1.4 1.41 1.47 1416400.0 1.47
2020-10-12 1.44 1.4 1.44 1.4 314300.0 1.4
2020-10-09 1.43 1.33 1.41 1.4 506100.0 1.4
2020-10-08 1.44 1.38 1.4 1.42 350300.0 1.42
2020-10-07 1.45 1.39 1.4 1.39 473100.0 1.39
2020-10-06 1.51 1.38 1.48 1.41 1055100.0 1.41
2020-10-05 1.54 1.47 1.5 1.49 611800.0 1.49
2020-10-02 1.5 1.4 1.46 1.46 651900.0 1.46
2020-10-01 1.55 1.45 1.53 1.51 1654700.0 1.51
2020-09-30 1.72 1.47 1.48 1.5 3438000.0 1.5
2020-09-29 1.59 1.45 1.45 1.49 886000.0 1.49
2020-09-28 1.55 1.43 1.43 1.44 955500.0 1.44
2020-09-25 1.49 1.38 1.42 1.41 463500.0 1.41
2020-09-24 1.55 1.4 1.5 1.42 1748700.0 1.42
2020-09-23 1.63 1.4 1.42 1.52 2375400.0 1.52
2020-09-22 1.79 1.41 1.54 1.41 1951300.0 1.41
2020-09-21 1.55 1.45 1.49 1.51 545800.0 1.51
2020-09-18 1.6 1.46 1.55 1.5 3754800.0 1.5
2020-09-17 1.58 1.35 1.35 1.55 2309300.0 1.55
2020-09-16 1.37 1.22 1.22 1.35 985000.0 1.35
2020-09-15 1.34 1.17 1.17 1.24 1270000.0 1.24
2020-09-14 1.25 1.13 1.23 1.18 1100000.0 1.18
2020-09-11 1.27 1.18 1.24 1.21 443600.0 1.21
2020-09-10 1.36 1.17 1.3 1.23 2079400.0 1.23
2020-09-09 1.38 1.22 1.25 1.27 3628100.0 1.27
2020-09-08 1.27 1.17 1.24 1.24 634900.0 1.24
2020-09-04 1.25 1.04 1.25 1.22 734600.0 1.22
2020-09-03 1.3 1.2 1.27 1.24 516300.0 1.24
2020-09-02 1.33 1.24 1.31 1.29 698500.0 1.29
2020-09-01 1.41 1.22 1.41 1.29 1000800.0 1.29
2020-08-31 1.42 1.29 1.3 1.37 624800.0 1.37
2020-08-28 1.37 1.31 1.35 1.33 494000.0 1.33
2020-08-27 1.46 1.28 1.46 1.38 1387400.0 1.38
2020-08-26 1.58 1.46 1.5 1.48 665800.0 1.48
2020-08-25 1.53 1.39 1.44 1.5 819600.0 1.5
2020-08-24 1.53 1.39 1.51 1.45 1246300.0 1.45
2020-08-21 1.6 1.49 1.59 1.54 1080600.0 1.54
2020-08-20 1.64 1.57 1.6 1.59 720200.0 1.59
2020-08-19 1.65 1.57 1.58 1.63 786000.0 1.63
2020-08-18 1.65 1.56 1.63 1.62 1260400.0 1.62
2020-08-17 1.75 1.6 1.6 1.66 1419300.0 1.66
2020-08-14 1.81 1.56 1.79 1.6 3952500.0 1.6
2020-08-13 1.9 1.46 1.49 1.83 10910700.0 1.83
2020-08-12 1.63 1.45 1.6 1.53 3309800.0 1.53
2020-08-11 1.68 1.53 1.65 1.56 3304700.0 1.56
2020-08-10 1.75 1.54 1.69 1.6 3123100.0 1.6
2020-08-07 1.71 1.32 1.37 1.59 7640800.0 1.59
2020-08-06 1.46 1.35 1.46 1.42 2706900.0 1.42
2020-08-05 1.83 1.43 1.8 1.51 29686100.0 1.51
2020-08-04 1.32 1.26 1.29 1.32 5816500.0 1.32
2020-08-03 1.36 1.25 1.26 1.29 703600.0 1.29
2020-07-31 1.32 1.24 1.28 1.25 510800.0 1.25
2020-07-30 1.3 1.21 1.3 1.28 810300.0 1.28
2020-07-29 1.37 1.16 1.36 1.32 1827200.0 1.32
2020-07-28 1.54 1.32 1.53 1.34 837700.0 1.34
2020-07-27 1.59 1.5 1.51 1.53 513400.0 1.53
2020-07-24 1.55 1.42 1.48 1.48 679300.0 1.48
2020-07-23 1.62 1.43 1.5 1.48 2904600.0 1.48
2020-07-22 1.48 1.39 1.4 1.45 1018800.0 1.45
2020-07-21 1.45 1.38 1.42 1.4 824800.0 1.4
2020-07-20 1.4 1.34 1.36 1.37 761800.0 1.37
2020-07-17 1.43 1.32 1.37 1.37 1537000.0 1.37
2020-07-16 1.51 1.25 1.36 1.39 2253400.0 1.39
2020-07-15 1.37 1.25 1.28 1.34 1703600.0 1.34
2020-07-14 1.28 1.19 1.2 1.26 385500.0 1.26
2020-07-13 1.28 1.2 1.25 1.2 433900.0 1.2
2020-07-10 1.33 1.25 1.3 1.26 407900.0 1.26
2020-07-09 1.38 1.26 1.31 1.32 876900.0 1.32
2020-07-08 1.32 1.28 1.29 1.31 281600.0 1.31
2020-07-07 1.33 1.25 1.26 1.29 355500.0 1.29
2020-07-06 1.34 1.26 1.27 1.28 1566000.0 1.28
2020-07-02 1.29 1.24 1.27 1.26 676600.0 1.26
2020-07-01 1.29 1.23 1.27 1.28 426600.0 1.28
2020-06-30 1.3 1.23 1.27 1.25 354200.0 1.25
2020-06-29 1.33 1.2 1.28 1.26 803300.0 1.26
2020-06-26 1.29 1.23 1.27 1.24 521200.0 1.24
2020-06-25 1.3 1.21 1.25 1.28 648000.0 1.28
2020-06-24 1.34 1.2 1.34 1.22 676900.0 1.22
2020-06-23 1.27 1.17 1.22 1.24 591100.0 1.24
2020-06-22 1.28 1.15 1.27 1.19 866400.0 1.19
2020-06-19 1.28 1.23 1.25 1.25 567900.0 1.25
2020-06-18 1.27 1.21 1.26 1.24 336500.0 1.24
2020-06-17 1.33 1.23 1.3 1.26 519800.0 1.26
2020-06-16 1.35 1.27 1.35 1.32 915700.0 1.32
2020-06-15 1.35 1.18 1.27 1.31 1520600.0 1.31
2020-06-12 1.27 1.16 1.17 1.26 1038300.0 1.26
2020-06-11 1.2 1.11 1.13 1.17 968200.0 1.17
2020-06-10 1.28 1.17 1.25 1.22 882000.0 1.22
2020-06-09 1.3 1.2 1.28 1.24 869400.0 1.24
2020-06-08 1.26 1.14 1.15 1.25 1366600.0 1.25
2020-06-05 1.19 1.12 1.16 1.15 794100.0 1.15
2020-06-04 1.24 1.13 1.2 1.16 1284100.0 1.16
2020-06-03 1.22 1.1 1.17 1.18 2243700.0 1.18
2020-06-02 1.14 1.08 1.11 1.11 1374300.0 1.11
2020-06-01 1.2 1.09 1.15 1.1 3146300.0 1.1
2020-05-29 1.12 0.99 1.0 1.12 5893800.0 1.12
2020-05-28 1.53 0.96 1.05 1.13 65375200.0 1.13
2020-05-27 0.8 0.76 0.8 0.78 3336200.0 0.78
2020-05-26 0.79 0.75 0.79 0.79 551900.0 0.79
2020-05-22 0.81 0.72 0.81 0.78 528800.0 0.78
2020-05-21 0.83 0.76 0.77 0.8 1044000.0 0.8
2020-05-20 0.8 0.74 0.75 0.78 386600.0 0.78
2020-05-19 0.79 0.73 0.73 0.77 551100.0 0.77
2020-05-18 0.77 0.7 0.74 0.76 856100.0 0.76
2020-05-15 0.74 0.7 0.72 0.73 1019200.0 0.73
2020-05-14 0.79 0.7 0.75 0.73 1996700.0 0.73
2020-05-13 1.06 0.74 1.0 0.78 25586800.0 0.78
2020-05-12 0.64 0.61 0.62 0.62 1200000.0 0.62
2020-05-11 0.64 0.57 0.57 0.61 265500.0 0.61
2020-05-08 0.67 0.56 0.65 0.63 187400.0 0.63
2020-05-07 0.68 0.63 0.64 0.64 88100.0 0.64
2020-05-06 0.64 0.62 0.62 0.63 86200.0 0.63
2020-05-05 0.64 0.6 0.64 0.62 155700.0 0.62
2020-05-04 0.65 0.57 0.6 0.64 248800.0 0.64
2020-05-01 0.67 0.61 0.65 0.61 373500.0 0.61
2020-04-30 0.72 0.65 0.72 0.67 320800.0 0.67
2020-04-29 0.78 0.69 0.76 0.72 245400.0 0.72
2020-04-28 0.88 0.75 0.85 0.75 460500.0 0.75
2020-04-27 0.82 0.74 0.74 0.81 514600.0 0.81
2020-04-24 0.75 0.67 0.7 0.74 716600.0 0.74
2020-04-23 0.75 0.62 0.74 0.65 416700.0 0.65
2020-04-22 0.75 0.72 0.72 0.72 224400.0 0.72
2020-04-21 0.75 0.65 0.7 0.72 578600.0 0.72
2020-04-20 0.69 0.6 0.63 0.68 1140000.0 0.68
2020-04-17 0.62 0.56 0.6 0.58 290100.0 0.58
2020-04-16 0.63 0.54 0.55 0.6 908600.0 0.6
2020-04-15 0.56 0.49 0.56 0.52 255600.0 0.52
2020-04-14 0.59 0.55 0.55 0.57 118600.0 0.57
2020-04-13 0.56 0.52 0.53 0.56 35100.0 0.56
2020-04-09 0.56 0.54 0.55 0.55 66300.0 0.55
2020-04-08 0.56 0.54 0.56 0.55 131900.0 0.55
2020-04-07 0.58 0.54 0.54 0.55 35500.0 0.55
2020-04-06 0.56 0.53 0.56 0.54 128800.0 0.54
2020-04-03 0.55 0.51 0.51 0.53 19200.0 0.53
2020-04-02 0.56 0.49 0.56 0.53 101900.0 0.53
2020-04-01 0.55 0.51 0.55 0.55 20800.0 0.55
2020-03-31 0.56 0.53 0.54 0.55 366900.0 0.55
2020-03-30 0.54 0.5 0.52 0.5 250100.0 0.5
2020-03-27 0.54 0.47 0.51 0.52 45300.0 0.52
2020-03-26 0.55 0.49 0.53 0.52 24200.0 0.52
2020-03-25 0.55 0.46 0.55 0.5 65300.0 0.5
2020-03-24 0.59 0.46 0.51 0.5 85100.0 0.5
2020-03-23 0.51 0.45 0.45 0.48 62300.0 0.48
2020-03-20 0.53 0.45 0.47 0.46 121700.0 0.46
2020-03-19 0.54 0.42 0.42 0.45 151100.0 0.45
2020-03-18 0.54 0.43 0.51 0.45 191900.0 0.45
2020-03-17 0.55 0.48 0.52 0.53 330600.0 0.53
2020-03-16 0.55 0.47 0.52 0.52 129900.0 0.52
2020-03-13 0.63 0.52 0.52 0.56 255500.0 0.56
2020-03-12 0.55 0.47 0.47 0.52 363000.0 0.52
2020-03-11 0.59 0.52 0.59 0.54 453900.0 0.54
2020-03-10 0.64 0.55 0.58 0.59 304900.0 0.59
2020-03-09 0.63 0.58 0.58 0.59 188400.0 0.59
2020-03-06 0.65 0.63 0.65 0.63 77000.0 0.63
2020-03-05 0.66 0.65 0.66 0.66 23700.0 0.66
2020-03-04 0.68 0.63 0.63 0.66 72500.0 0.66
2020-03-03 0.66 0.63 0.64 0.64 212500.0 0.64
2020-03-02 0.66 0.63 0.64 0.64 138600.0 0.64
2020-02-28 0.65 0.61 0.62 0.65 186100.0 0.65
2020-02-27 0.67 0.62 0.65 0.64 541300.0 0.64
2020-02-26 0.68 0.64 0.65 0.65 108900.0 0.65
2020-02-25 0.69 0.64 0.68 0.65 212600.0 0.65
2020-02-24 0.69 0.68 0.69 0.68 138500.0 0.68
2020-02-21 0.71 0.69 0.69 0.69 104800.0 0.69
2020-02-20 0.7 0.67 0.68 0.69 133000.0 0.69
2020-02-19 0.69 0.66 0.67 0.68 118300.0 0.68
2020-02-18 0.69 0.65 0.65 0.69 86900.0 0.69