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 (%)
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%)
Oct 03, 2022 0.3571 0.3801 0.3571 0.3600 211,127 -0.01(-2.20%)
Sep 30, 2022 0.3986 0.4000 0.3580 0.3681 152,321 -0.03(-7.65%)
Sep 29, 2022 0.3900 0.4100 0.3900 0.3986 33,084 +0.00(+0.81%)
Sep 28, 2022 0.3900 0.4100 0.3900 0.3954 108,702 +0.00(+1.13%)
Sep 27, 2022 0.4000 0.4047 0.3830 0.3910 103,619 -0.01(-2.49%)
Sep 26, 2022 0.4030 0.4199 0.4010 0.4010 84,858 -0.02(-4.52%)
Sep 23, 2022 0.4200 0.4300 0.4000 0.4200 651,993 -0.01(-2.33%)
Sep 22, 2022 0.4500 0.4900 0.4000 0.4300 189,899 -0.02(-4.44%)
Sep 21, 2022 0.4450 0.4722 0.4100 0.4500 152,772 +0.01(+1.47%)
Sep 20, 2022 0.4500 0.4980 0.4265 0.4435 90,269 -0.03(-5.64%)
Sep 19, 2022 0.4700 0.4800 0.4585 0.4700 39,758 -0.01(-2.08%)
Sep 16, 2022 0.4827 0.4995 0.4595 0.4800 115,932 -0.01(-2.00%)
Sep 15, 2022 0.5100 0.5325 0.4700 0.4898 174,123 +0.01(+2.00%)
Sep 14, 2022 0.4800 0.5080 0.4800 0.4802 202,536 +0.00(+0.04%)
Sep 13, 2022 0.4950 0.5159 0.4508 0.4800 351,789 -0.01(-2.10%)
Sep 12, 2022 0.4700 0.5179 0.4611 0.4903 432,810 +0.03(+6.56%)
Sep 09, 2022 0.4500 0.4811 0.4500 0.4601 344,297 +0.02(+3.39%)
Sep 08, 2022 0.4200 0.4579 0.4200 0.4450 350,288 +0.02(+5.85%)
Sep 07, 2022 0.4130 0.4280 0.4130 0.4204 235,932 +0.00(+1.06%)
Sep 06, 2022 0.4100 0.4200 0.4030 0.4160 244,965 +0.02(+5.61%)
Sep 02, 2022 0.4146 0.4146 0.3929 0.3939 142,279 +0.00(+0.23%)
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.