Aptinyx Inc (NQ: APTX )

0.2450 -0.0050 (-2.00%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 0.2500 0.2724 0.2450 0.2450 109,911 -0.01(-2.00%)
Dec 05, 2022 0.2611 0.2750 0.2500 0.2500 248,066 -0.01(-3.47%)
Dec 02, 2022 0.2673 0.2724 0.2510 0.2590 240,275 -0.01(-4.81%)
Dec 01, 2022 0.2700 0.2825 0.2681 0.2721 44,261 -0.00(-1.05%)
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%)
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.