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 (%)
Dec 30, 2022 0.2850 0.3210 0.2850 0.2853 267,798 -0.01(-4.93%)
Dec 29, 2022 0.3000 0.3400 0.2610 0.3001 144,964 +0.01(+3.13%)
Dec 28, 2022 0.3017 0.3261 0.2910 0.2910 236,680 -0.01(-3.00%)
Dec 27, 2022 0.3200 0.3269 0.2910 0.3000 316,384 -0.04(-11.35%)
Dec 23, 2022 0.2717 0.3418 0.2700 0.3384 718,323 +0.07(+23.82%)
Dec 22, 2022 0.2517 0.2811 0.2500 0.2733 201,159 +0.02(+8.45%)
Dec 21, 2022 0.2200 0.2740 0.2200 0.2520 255,158 -0.00(-1.60%)
Dec 20, 2022 0.2200 0.2714 0.2200 0.2561 146,844 +0.01(+2.44%)
Dec 19, 2022 0.2740 0.2740 0.2243 0.2500 311,306 -0.02(-8.76%)
Dec 16, 2022 0.2718 0.2793 0.2504 0.2740 147,541 -0.00(-1.05%)
Dec 15, 2022 0.2400 0.2900 0.2259 0.2769 135,669 +0.02(+9.40%)
Dec 14, 2022 0.2304 0.2600 0.2304 0.2531 167,849 +0.02(+6.57%)
Dec 13, 2022 0.2234 0.2540 0.2200 0.2375 216,064 +0.01(+3.31%)
Dec 12, 2022 0.2496 0.2540 0.2250 0.2299 208,684 -0.01(-2.46%)
Dec 09, 2022 0.2314 0.2660 0.2200 0.2357 154,511 -0.00(-1.67%)
Dec 08, 2022 0.2379 0.2642 0.2200 0.2397 155,188 -0.01(-2.28%)
Dec 07, 2022 0.2468 0.2670 0.2235 0.2453 425,173 +0.00(+0.12%)
Dec 06, 2022 0.2500 0.2724 0.2450 0.2450 109,911 -0.01(-2.00%)
Dec 05, 2022 0.2611 0.2750 0.2500 0.2500 248,066 -0.01(-3.47%)
Dec 02, 2022 0.2673 0.2724 0.2510 0.2590 240,275 -0.01(-4.81%)
Dec 01, 2022 0.2700 0.2825 0.2681 0.2721 44,261 -0.00(-1.05%)
Nov 30, 2022 0.2871 0.2871 0.2700 0.2750 64,708 -0.01(-1.79%)
Nov 29, 2022 0.2768 0.2902 0.2701 0.2800 43,566 +0.00(+0.00%)
Nov 28, 2022 0.2800 0.2901 0.2703 0.2800 67,630 -0.00(-1.69%)
Nov 25, 2022 0.2752 0.2902 0.2704 0.2848 43,815 +0.00(+1.17%)
Nov 23, 2022 0.3000 0.3098 0.2750 0.2815 159,381 -0.00(-1.68%)
Nov 22, 2022 0.2913 0.3200 0.2838 0.2863 165,155 -0.01(-4.53%)
Nov 21, 2022 0.3200 0.3307 0.2900 0.2999 122,561 -0.02(-4.79%)
Nov 18, 2022 0.3663 0.3663 0.3043 0.3150 92,442 -0.02(-4.55%)
Nov 17, 2022 0.3400 0.3424 0.3179 0.3300 117,053 -0.01(-1.73%)
Nov 16, 2022 0.3532 0.3925 0.3060 0.3358 409,070 +0.01(+2.38%)
Nov 15, 2022 0.3000 0.3600 0.2900 0.3280 414,282 +0.05(+17.14%)
Nov 14, 2022 0.2800 0.3000 0.2548 0.2800 128,740 +0.00(+1.74%)
Nov 11, 2022 0.2500 0.2800 0.2473 0.2752 89,792 +0.03(+10.08%)
Nov 10, 2022 0.2927 0.3100 0.2345 0.2500 256,059 -0.02(-8.39%)
Nov 09, 2022 0.3055 0.3499 0.2700 0.2729 265,126 -0.04(-13.37%)
Nov 08, 2022 0.3441 0.3500 0.3049 0.3150 277,972 -0.01(-3.55%)
Nov 07, 2022 0.2700 0.3295 0.2700 0.3266 519,812 +0.06(+23.99%)
Nov 04, 2022 0.2752 0.2879 0.2600 0.2634 215,867 -0.01(-2.80%)
Nov 03, 2022 0.2730 0.2849 0.2650 0.2710 327,595 +0.01(+4.23%)
Nov 02, 2022 0.3000 0.3098 0.2588 0.2600 281,341 -0.04(-13.82%)
Nov 01, 2022 0.2900 0.3100 0.2900 0.3017 113,691 +0.01(+1.93%)
Oct 31, 2022 0.3050 0.3100 0.2810 0.2960 145,530 -0.00(-0.34%)
Oct 28, 2022 0.2800 0.3059 0.2731 0.2970 80,043 +0.02(+6.07%)
Oct 27, 2022 0.3100 0.3155 0.2752 0.2800 271,052 -0.01(-2.95%)
Oct 26, 2022 0.2532 0.3124 0.2500 0.2885 660,403 +0.03(+10.54%)
Oct 25, 2022 0.2350 0.2639 0.2000 0.2610 1,499,436 +0.02(+8.75%)
Oct 24, 2022 0.2428 0.2799 0.2159 0.2400 189,119 +0.00(+0.00%)
Oct 21, 2022 0.2800 0.2800 0.2000 0.2400 1,837,520 -0.03(-11.18%)
Oct 20, 2022 0.2998 0.2998 0.2610 0.2702 321,762 -0.02(-6.99%)
Oct 19, 2022 0.3000 0.3038 0.2900 0.2905 192,664 -0.02(-5.28%)
Oct 18, 2022 0.3000 0.3100 0.2939 0.3067 77,436 +0.01(+1.93%)
Oct 17, 2022 0.3067 0.3194 0.2979 0.3009 127,683 -0.02(-4.78%)
Oct 14, 2022 0.3107 0.3172 0.2960 0.3160 222,039 -0.00(-1.25%)
Oct 13, 2022 0.3300 0.3327 0.3005 0.3200 99,893 -0.02(-6.54%)
Oct 12, 2022 0.3273 0.3450 0.3273 0.3424 76,198 -0.00(-1.35%)
Oct 11, 2022 0.3238 0.3500 0.3064 0.3471 85,849 +0.01(+3.64%)
Oct 10, 2022 0.3500 0.3578 0.3206 0.3349 108,872 -0.01(-3.35%)
Oct 07, 2022 0.3699 0.3699 0.3430 0.3465 177,568 -0.01(-2.12%)
Oct 06, 2022 0.4000 0.4000 0.3540 0.3540 278,553 -0.01(-2.88%)
Oct 05, 2022 0.4100 0.4100 0.3603 0.3645 40,144 -0.01(-1.57%)
Oct 04, 2022 0.3800 0.3810 0.3701 0.3703 121,238 +0.01(+2.86%)
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.