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 (%)
Feb 28, 2022 3.060 3.170 3.030 3.040 51,555 -0.11(-3.49%)
Feb 25, 2022 3.040 3.260 3.050 3.150 127,070 +0.08(+2.61%)
Feb 24, 2022 3.000 3.125 2.930 3.070 256,531 -0.30(-8.90%)
Feb 23, 2022 3.420 3.470 3.280 3.370 266,963 -0.05(-1.46%)
Feb 22, 2022 3.460 3.660 3.400 3.420 370,246 -0.20(-5.52%)
Feb 18, 2022 3.620 0 +0.02(+0.56%)
Feb 17, 2022 3.570 3.760 3.470 3.600 210,708 +0.02(+0.56%)
Feb 16, 2022 3.580 3.600 3.430 3.580 141,710 +0.01(+0.28%)
Feb 15, 2022 3.380 3.650 3.320 3.570 294,593 +0.25(+7.53%)
Feb 14, 2022 3.330 3.460 3.260 3.320 147,632 -0.04(-1.19%)
Feb 11, 2022 3.280 3.390 3.240 3.360 167,603 +0.08(+2.44%)
Feb 10, 2022 3.350 3.420 3.230 3.280 168,951 -0.07(-2.09%)
Feb 09, 2022 3.100 3.390 3.100 3.350 389,273 +0.30(+9.84%)
Feb 08, 2022 3.100 3.100 3.000 3.050 30,341 -0.07(-2.23%)
Feb 07, 2022 3.080 3.150 3.000 3.119 91,414 +0.04(+1.28%)
Feb 04, 2022 2.970 3.120 2.970 3.080 184,969 +0.14(+4.76%)
Feb 03, 2022 3.040 2.940 52,454 -0.06(-2.00%)
Feb 02, 2022 3.110 3.130 2.920 3.000 120,614 -0.11(-3.54%)
Feb 01, 2022 3.200 3.230 3.050 3.110 170,186 -0.09(-2.81%)
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%)
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.