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 (%)
Mar 31, 2022 2.390 2.440 2.260 2.270 335,102 -0.13(-5.42%)
Mar 30, 2022 2.640 2.640 2.360 2.400 163,622 -0.21(-8.05%)
Mar 29, 2022 2.530 2.870 2.528 2.610 308,123 +0.15(+6.10%)
Mar 28, 2022 2.650 2.710 2.340 2.460 241,466 -0.19(-7.17%)
Mar 25, 2022 2.750 2.750 2.570 2.650 239,977 -0.10(-3.64%)
Mar 24, 2022 3.090 3.090 2.560 2.750 368,992 -0.20(-6.78%)
Mar 23, 2022 3.080 3.140 2.950 2.950 100,131 -0.14(-4.53%)
Mar 22, 2022 2.970 3.090 2.950 3.090 177,518 +0.14(+4.75%)
Mar 21, 2022 3.040 3.120 2.928 2.950 107,115 -0.14(-4.53%)
Mar 18, 2022 3.080 3.170 3.050 3.090 93,011 -0.05(-1.59%)
Mar 17, 2022 3.090 3.160 3.040 3.140 65,715 +0.04(+1.29%)
Mar 16, 2022 2.910 3.120 2.880 3.100 129,455 +0.24(+8.39%)
Mar 15, 2022 2.820 2.900 2.700 2.860 120,227 +0.05(+1.78%)
Mar 14, 2022 2.910 2.945 2.803 2.810 65,233 -0.14(-4.75%)
Mar 11, 2022 2.990 3.034 2.904 2.950 75,732 -0.03(-1.01%)
Mar 10, 2022 3.020 3.080 2.957 2.980 52,936 -0.12(-3.87%)
Mar 09, 2022 3.040 3.150 3.020 3.100 158,042 +0.18(+6.16%)
Mar 08, 2022 2.970 3.030 2.870 2.920 137,237 -0.05(-1.68%)
Mar 07, 2022 2.880 3.060 2.850 2.970 72,560 +0.05(+1.71%)
Mar 04, 2022 3.000 3.120 2.850 2.920 119,768 -0.11(-3.63%)
Mar 03, 2022 3.120 3.135 3.030 3.030 37,402 -0.07(-2.26%)
Mar 02, 2022 3.240 3.240 3.068 3.100 51,571 -0.10(-3.13%)
Mar 01, 2022 2.990 3.288 2.965 3.200 188,416 +0.16(+5.26%)
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%)
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.