Aerpio Pharmaceuticals, Inc.
ARPONASDAQHealthcare
$2.20
$-0.02(-0.90%)
Market Cap$53669220
P/E Ratio—
52W High$2.3
52W Low$2.16
Aerpio Pharmaceuticals, Inc. (ARPO) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
arpo · EOD price history · split-adj. · FMP · as of Aug 26, 2021
5-Year High5Y
$3.32
Jul 8, 2021
-33.7% from here
5-Year Low5Y
$1.62
Jun 29, 2021
+35.8% from low
IPO Priceadj.
$3.90
Jun 26, 2018
-43.6% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$2.09
Jun 9, 2021
+5.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ARPO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Aug 26, 2021 | $2.22 | $2.30 | $2.16 | $2.20 | $2.20 | 826K | -0.90% |
| Aug 25, 2021 | $2.22 | $2.28 | $2.17 | $2.22 | $2.22 | 712K | +0.00% |
| Aug 24, 2021 | $2.22 | $2.25 | $2.13 | $2.23 | $2.23 | 771K | +0.45% |
| Aug 23, 2021 | $2.12 | $2.22 | $2.11 | $2.22 | $2.22 | 1.1M | +4.72% |
| Aug 20, 2021 | $2.15 | $2.18 | $2.07 | $2.14 | $2.14 | 799K | -0.47% |
| Aug 19, 2021 | $2.24 | $2.24 | $2.14 | $2.15 | $2.15 | 891K | -4.24% |
| Aug 18, 2021 | $2.27 | $2.31 | $2.07 | $2.18 | $2.18 | 2.6M | -3.96% |
| Aug 17, 2021 | $2.02 | $2.68 | $2.02 | $2.30 | $2.30 | 20.5M | +13.64% |
| Aug 16, 2021 | $2.27 | $2.28 | $2.01 | $2.06 | $2.06 | 1.7M | -9.42% |
| Aug 13, 2021 | $2.09 | $2.29 | $2.03 | $2.23 | $2.23 | 2.6M | +6.70% |
| Aug 12, 2021 | $2.00 | $2.15 | $2.00 | $2.08 | $2.08 | 1.0M | +4.00% |
| Aug 11, 2021 | $2.07 | $2.07 | $2.00 | $2.02 | $2.02 | 946K | -2.42% |
| Aug 10, 2021 | $2.14 | $2.14 | $2.02 | $2.02 | $2.02 | 1.2M | -5.61% |
| Aug 9, 2021 | $2.07 | $2.19 | $2.07 | $2.13 | $2.13 | 926K | +3.15% |
| Aug 6, 2021 | $2.05 | $2.07 | $1.99 | $2.06 | $2.06 | 543K | +0.49% |
| Aug 5, 2021 | $2.00 | $2.07 | $1.98 | $2.04 | $2.04 | 600K | +2.00% |
| Aug 4, 2021 | $2.00 | $2.04 | $1.98 | $2.00 | $2.00 | 541K | +0.00% |
| Aug 3, 2021 | $2.05 | $2.06 | $1.99 | $2.02 | $2.02 | 566K | -1.46% |
| Aug 2, 2021 | $2.08 | $2.09 | $1.99 | $2.05 | $2.05 | 742K | -1.44% |
| Jul 30, 2021 | $2.12 | $2.13 | $2.02 | $2.02 | $2.02 | 606K | -4.72% |
Showing 1–20 of 55 records
Annual Stock Price Performance · ARPO
Jan 1 → Dec 31 · 1 years2021+5.8%$2.08 → $2.20
+5.8%
Best Year2021 · +5.8%
Worst Year2021 · +5.8%
Positive Years1 / 1
Avg Annual Return+5.8%
1Y Total Return+5.8%
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in ARPO?
If you invested $1,000 in ARPO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$564
Total Return-43.6%
CAGR~-6.9% / yr
Profit$-436
Based on Jun 26, 2018 · $3.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Aerpio Pharmaceuticals, Inc. (ARPO) is classified under Healthcare and trades on NASDAQ. The quote snapshot on this page shows a last price of $2.20. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
ARPO price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
ARPO historical stock pricesFMP EOD datasplit-adjusted OHLCV