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 (%)
May 31, 2022 0.5370 0.5400 0.4900 0.4998 431,995 -0.01(-2.59%)
May 27, 2022 0.5001 0.5350 0.5001 0.5131 445,566 +0.01(+2.78%)
May 26, 2022 0.5500 0.5466 0.4839 0.4992 337,591 -0.05(-8.29%)
May 25, 2022 0.5700 0.5799 0.5000 0.5443 315,197 -0.02(-3.66%)
May 24, 2022 0.5800 0.5900 0.5514 0.5650 267,415 -0.02(-3.02%)
May 23, 2022 0.6247 0.6247 0.5734 0.5826 572,711 -0.01(-1.77%)
May 20, 2022 0.6386 0.6386 0.5626 0.5931 561,870 -0.03(-5.41%)
May 19, 2022 0.6500 0.6699 0.5979 0.6270 765,693 -0.04(-6.33%)
May 18, 2022 0.7300 0.7300 0.6530 0.6694 536,293 -0.01(-1.30%)
May 17, 2022 0.6600 0.7000 0.6326 0.6782 242,983 +0.05(+7.23%)
May 16, 2022 0.7000 0.7531 0.6288 0.6325 346,083 -0.07(-9.63%)
May 13, 2022 0.6010 0.7040 0.6010 0.6999 136,370 +0.10(+16.65%)
May 12, 2022 0.5929 0.6329 0.5800 0.6000 163,094 +0.03(+5.24%)
May 11, 2022 0.6121 0.6568 0.5700 0.5701 820,948 -0.04(-6.85%)
May 10, 2022 0.7300 0.7500 0.5900 0.6120 820,828 -0.12(-15.96%)
May 09, 2022 0.9200 0.9201 0.7202 0.7282 303,981 -0.19(-20.85%)
May 06, 2022 0.8820 0.9395 0.8820 0.9200 118,633 +0.01(+0.61%)
May 05, 2022 0.8850 0.9234 0.8700 0.9144 157,899 +0.03(+3.09%)
May 04, 2022 0.8826 0.9000 0.8394 0.8870 170,980 +0.01(+0.78%)
May 03, 2022 0.8900 0.9001 0.8600 0.8801 96,577 +0.00(+0.01%)
May 02, 2022 0.9000 0.9200 0.8701 0.8800 129,998 -0.01(-1.37%)
Apr 29, 2022 0.9400 0.9577 0.8700 0.8922 184,006 -0.03(-3.14%)
Apr 28, 2022 0.9300 0.9599 0.8902 0.9211 169,009 -0.03(-3.04%)
Apr 27, 2022 0.9600 1.020 0.9400 0.9500 118,082 -0.03(-2.56%)
Apr 26, 2022 1.020 1.020 0.9606 0.9750 149,312 -0.05(-4.41%)
Apr 25, 2022 0.9900 1.040 0.9920 1.020 146,472 +0.03(+2.81%)
Apr 22, 2022 1.000 1.030 0.9600 0.9921 186,661 -0.01(-0.79%)
Apr 21, 2022 1.050 1.070 0.9605 1.000 225,636 -0.06(-5.66%)
Apr 20, 2022 1.070 1.090 1.030 1.060 343,859 +0.03(+2.91%)
Apr 19, 2022 0.9500 1.050 0.9524 1.030 400,747 +0.06(+6.51%)
Apr 18, 2022 1.000 1.035 0.9001 0.9670 801,434 -0.02(-2.32%)
Apr 14, 2022 1.020 1.090 0.9825 0.9900 908,828 -0.01(-1.00%)
Apr 13, 2022 1.120 1.160 0.9985 1.000 1,416,818 -0.14(-12.28%)
Apr 12, 2022 1.190 1.240 1.120 1.140 490,782 -0.05(-4.20%)
Apr 11, 2022 1.400 1.406 1.180 1.190 480,542 -0.19(-13.77%)
Apr 08, 2022 1.160 1.420 1.150 1.380 2,437,543 +0.19(+15.97%)
Apr 07, 2022 1.310 1.460 1.140 1.190 8,751,299 -1.15(-49.15%)
Apr 06, 2022 2.480 2.480 2.310 2.340 218,366 -0.11(-4.49%)
Apr 05, 2022 2.580 2.640 2.440 2.450 321,464 -0.13(-5.04%)
Apr 04, 2022 2.300 2.620 2.300 2.580 263,094 +0.28(+12.17%)
Apr 01, 2022 2.330 2.470 2.300 2.300 336,857 +0.03(+1.32%)
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%)
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.