Indicators

Aptinyx Inc (NQ: APTX )

0.0610 UNCHANGED

Last Price Updated: 4:00 PM EDT, May 18, 2023 Add to My Watchlist

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%)

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.