Aerpio Pharmaceuticals, Inc (ARPO) Stock Price

1.53 ▼ -0.10 (-6.13%)
Open: 1.64 Vol: 751.5K Day's range: 1.50 - 1.65 Nov 24, 16:00 EST
IEX Real-Time Price
Loading chart ...
ARPO Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 1.54▲ 1.54▲ 1.53▲ 1.63▼ 1.48▲
MA10 1.56▼ 1.57▼ 1.59▼ 1.63▼ 1.44▲
MA20 1.59▼ 1.59▼ 1.59▼ 1.46▲ 1.42▲
MA50 1.60▼ 1.66▼ 1.68▼ 1.43▲ 1.03▲
MA100 1.66▼ 1.63▼ 1.50▲ 1.42▲ 1.18▲
MA200 1.71▼ 1.46▲ 1.44▲ 1.10▲ N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD -0.008▼ -0.005▼ -0.007▼ 0.014▲ N/A    
RSI 41.349▼ 41.548▼ 41.028▼ 52.099▲ 58.658▲
STOCH 9.633▼ 7.531▼ 12.738▼ 61.243     47.379    
WILL %R -89.286▼ -89.286▼ -89.286▼ -56.522     -44.828    
CCI -57.074     -63.792     -71.318     16.517     94.677    
Latest Filters Detected On ARPO
GAP $ARPO Open Gap Up %2 Set Alert
GAP $ARPO Open Gap Up %3 Set Alert
GAP $ARPO Open Gap Up %5 Set Alert
MA $ARPO Price Crossed Above MA(7) Set Alert
MA $ARPO Price Crossed Above MA(13) Set Alert
BBANDS $ARPO Bollinger Bands Expanding Set Alert
Aerpio Pharmaceuticals, Inc News
Monday, November 16, 2020 11:06 PM
Aerpio Pharmaceuticals, Inc. (NYSE:ARPO)’s stock price rose 10.1% on Monday . The stock traded as high as $1.89 and last traded at $1.85. Approximately 3,297,421 shares changed hands during trading, ...
Monday, November 16, 2020 03:15 PM
As per the press release, Q3 earnings came out 2 days ago. Aerpio Pharmaceuticals (NASDAQ:ARPO) shares declined by 4.87% to $1.76. This security traded at a volume of 2.2K shares come close ...
Sunday, November 15, 2020 04:46 AM
For example, the Aerpio Pharmaceuticals, Inc. (NASDAQ:ARPO) share price has soared 214% return in just a single year. Better yet, the share price has risen 29% in the last week. The company ...
ARPO historical stock data
date open high low close volume
24/11/20 1.64 1.65 1.50 1.53 751,503
23/11/20 1.58 1.679 1.55 1.63 703,441
20/11/20 1.62 1.669 1.541 1.57 887,800
19/11/20 1.78 1.7889 1.54 1.65 2,013,352
18/11/20 1.80 1.86 1.735 1.77 1,052,827
17/11/20 1.76 1.92 1.67 1.83 1,413,300
16/11/20 1.65 1.89 1.53 1.85 3,294,590
13/11/20 1.38 1.69 1.372 1.68 3,752,400
12/11/20 1.35 1.39 1.31 1.39 1,227,300
11/11/20 1.28 1.39 1.24 1.35 2,502,200
Quote Details
52wk Low:0.42
52wk High:1.92
Vol:751.5K
Avg Vol(3m):24.6M
1Y Chng:+170.80%
1M Chng:+10.07%
Add to Watch List
More Information
Index NASDAQ Composite
Market Cap. 73.97M