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 (%)
May 29, 2020	4.000	4.000	3.650	3.740	281,400	-0.18(-4.59%)
May 28, 2020	3.980	4.100	3.910	3.920	200,840	-0.02(-0.51%)
May 27, 2020	4.150	4.180	3.560	3.940	354,168	-0.21(-5.06%)
May 26, 2020	4.400	4.560	4.120	4.150	659,178	-0.05(-1.19%)
May 22, 2020	4.150	4.400	4.150	4.200	681,700	+0.03(+0.72%)
May 21, 2020	3.840	4.200	3.790	4.170	616,471	+0.33(+8.59%)
May 20, 2020	3.730	3.850	3.710	3.840	216,544	+0.16(+4.35%)
May 19, 2020	3.670	3.880	3.610	3.680	186,888	+0.03(+0.82%)
May 18, 2020	3.650	3.780	3.250	3.650	449,965	+0.08(+2.24%)
May 15, 2020	3.510	3.790	3.500	3.570	261,300	-0.20(-5.31%)
May 14, 2020	3.420	3.800	3.350	3.770	241,320	+0.23(+6.50%)
May 13, 2020	3.730	3.840	3.160	3.540	291,890	-0.25(-6.60%)
May 12, 2020	3.920	4.080	3.650	3.790	560,369	-0.11(-2.82%)
May 11, 2020	4.220	4.410	3.890	3.900	611,518	-0.21(-5.11%)
May 08, 2020	4.040	4.200	4.000	4.110	375,200	+0.27(+7.03%)
May 07, 2020	4.000	4.270	3.750	3.840	629,556	+0.19(+5.21%)
May 06, 2020	3.330	3.700	3.330	3.650	408,605	+0.41(+12.65%)
May 05, 2020	3.260	3.600	3.150	3.240	1,233,832	+0.33(+11.34%)
May 04, 2020	2.710	2.950	2.690	2.910	453,206	+0.19(+6.99%)

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.