Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aptinyx Inc (NQ: APTX )

0.0610 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 18, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 3.140 3.200 144,799 +0.06(+1.91%)
Jan 28, 2022 3.130 3.220 2.920 3.140 151,257 +0.00(+0.00%)
Jan 27, 2022 3.380 3.400 3.090 3.140 243,150 -0.16(-4.85%)
Jan 26, 2022 3.370 3.400 3.150 3.300 268,062 +0.02(+0.61%)
Jan 25, 2022 3.000 3.420 2.970 3.280 497,545 +0.27(+8.97%)
Jan 24, 2022 2.840 3.050 2.700 3.010 320,796 +0.15(+5.24%)
Jan 21, 2022 2.800 2.920 2.750 2.860 159,423 +0.04(+1.42%)
Jan 20, 2022 2.670 2.820 2.600 2.820 136,777 +0.17(+6.42%)
Jan 19, 2022 2.870 2.900 2.640 2.650 130,531 -0.16(-5.69%)
Jan 18, 2022 2.930 2.980 2.730 2.810 174,991 -0.11(-3.77%)
Jan 14, 2022 2.920 0 +0.12(+4.29%)
Jan 13, 2022 2.830 2.840 2.730 2.800 101,796 -0.03(-1.06%)
Jan 12, 2022 2.760 2.840 2.650 2.830 159,301 +0.11(+4.04%)
Jan 11, 2022 2.630 2.740 2.580 2.720 196,510 +0.09(+3.42%)
Jan 10, 2022 2.640 2.640 2.565 2.630 65,405 -0.07(-2.59%)
Jan 07, 2022 2.670 2.770 2.650 2.700 90,660 +0.03(+1.12%)
Jan 06, 2022 2.600 2.680 2.500 2.670 63,231 +0.07(+2.69%)
Jan 05, 2022 2.640 2.770 2.500 2.600 233,868 -0.05(-1.89%)
Jan 04, 2022 2.790 2.800 2.570 2.650 104,804 -0.11(-3.99%)
Jan 03, 2022 2.690 2.790 2.640 2.760 96,091 +0.09(+3.37%)
Dec 31, 2021 2.820 2.870 2.660 2.670 157,474 -0.15(-5.32%)
Dec 30, 2021 2.720 2.880 2.660 2.820 89,073 +0.10(+3.68%)
Dec 29, 2021 2.670 2.820 2.660 2.720 162,886 +0.02(+0.74%)
Dec 28, 2021 2.780 2.816 2.670 2.700 128,774 -0.09(-3.23%)
Dec 27, 2021 2.920 2.960 2.700 2.790 190,070 -0.21(-7.00%)
Dec 23, 2021 2.670 3.000 2.630 3.000 257,041 +0.31(+11.52%)
Dec 22, 2021 2.670 2.720 2.580 2.690 130,556 +0.02(+0.75%)
Dec 21, 2021 2.500 2.730 2.490 2.670 255,362 +0.16(+6.37%)
Dec 20, 2021 2.540 2.600 2.490 2.510 150,308 -0.06(-2.33%)
Dec 17, 2021 2.550 2.674 2.510 2.570 347,456 +0.00(+0.00%)
Dec 16, 2021 2.720 2.760 2.560 2.570 167,496 -0.15(-5.51%)
Dec 15, 2021 2.730 2.760 2.460 2.720 292,099 -0.01(-0.37%)
Dec 14, 2021 2.910 2.910 2.635 2.730 199,721 -0.23(-7.77%)
Dec 13, 2021 2.690 3.000 2.620 2.960 362,787 +0.22(+8.03%)
Dec 10, 2021 2.780 2.800 2.690 2.740 160,168 -0.04(-1.44%)
Dec 09, 2021 2.600 2.920 2.596 2.780 743,278 +0.24(+9.45%)
Dec 08, 2021 2.270 2.570 2.270 2.540 389,770 +0.26(+11.40%)
Dec 07, 2021 2.330 2.370 2.260 2.280 209,664 +0.11(+5.07%)
Dec 06, 2021 2.130 2.258 2.060 2.170 277,101 +0.02(+0.93%)
Dec 03, 2021 2.280 2.310 2.110 2.150 172,947 -0.13(-5.70%)
Dec 02, 2021 2.140 2.320 2.100 2.280 161,640 +0.17(+8.06%)
Dec 01, 2021 2.330 2.350 2.110 2.110 119,123 -0.19(-8.26%)
Nov 30, 2021 2.300 2.350 2.300 2.300 93,430 -0.03(-1.29%)
Nov 29, 2021 2.410 2.410 2.300 2.330 100,703 -0.09(-3.72%)
Nov 26, 2021 2.410 2.420 2.310 2.420 147,902 +0.01(+0.41%)
Nov 24, 2021 2.280 2.430 2.280 2.410 106,370 +0.10(+4.33%)
Nov 23, 2021 2.290 2.350 2.250 2.310 203,365 +0.01(+0.43%)
Nov 22, 2021 2.310 2.350 2.280 2.300 112,036 -0.02(-0.86%)
Nov 19, 2021 2.310 2.450 2.300 2.320 151,244 -0.02(-0.85%)
Nov 18, 2021 2.370 2.340 2.230 2.340 220,634 -0.04(-1.68%)
Nov 17, 2021 2.420 2.460 2.350 2.380 215,509 -0.09(-3.64%)
Nov 16, 2021 2.490 2.490 2.355 2.470 254,076 +0.16(+6.93%)
Nov 15, 2021 2.440 2.460 2.290 2.310 133,341 -0.15(-6.10%)
Nov 12, 2021 2.350 2.480 2.320 2.460 283,810 +0.09(+3.80%)
Nov 11, 2021 2.370 2.450 2.350 2.370 127,954 -0.01(-0.42%)
Nov 10, 2021 2.360 2.380 122,691 +0.08(+3.48%)
Nov 09, 2021 2.320 2.350 2.300 2.300 102,048 -0.02(-0.86%)
Nov 08, 2021 2.360 2.440 2.320 2.320 154,470 -0.04(-1.69%)
Nov 05, 2021 2.390 2.420 2.320 2.360 255,995 -0.03(-1.26%)
Nov 04, 2021 2.460 2.479 2.350 2.390 121,491 -0.08(-3.24%)
Nov 03, 2021 2.390 2.490 2.330 2.470 243,775 +0.10(+4.22%)
Nov 02, 2021 2.290 2.370 2.260 2.370 114,225 +0.07(+3.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.