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 (%)
Jul 29, 2022	0.6100	0.6238	0.5500	0.5502	53,705	-0.04(-6.57%)
Jul 28, 2022	0.6200	0.6238	0.5858	0.5889	40,251	-0.02(-3.46%)
Jul 27, 2022	0.5858	0.6239	0.5823	0.6100	38,681	+0.01(+1.67%)
Jul 26, 2022	0.6200	0.6270	0.5900	0.6000	128,698	-0.02(-3.23%)
Jul 25, 2022	0.6700	0.6700	0.6116	0.6200	116,258	-0.03(-4.91%)
Jul 22, 2022	0.6900	0.7170	0.6249	0.6520	249,545	-0.04(-6.19%)
Jul 21, 2022	0.6777	0.7050	0.6554	0.6950	77,274	+0.02(+2.93%)
Jul 20, 2022	0.6700	0.6898	0.6636	0.6752	66,533	+0.02(+2.71%)
Jul 19, 2022	0.6900	0.6900	0.6574	0.6574	113,902	-0.03(-3.76%)
Jul 18, 2022	0.7049	0.7049	0.6732	0.6831	142,878	-0.01(-1.03%)
Jul 15, 2022	0.7083	0.7083	0.6655	0.6902	88,093	+0.02(+2.31%)
Jul 14, 2022	0.6800	0.6900	0.6516	0.6746	61,226	+0.00(+0.15%)
Jul 13, 2022	0.6473	0.6970	0.6311	0.6736	94,715	+0.01(+1.61%)
Jul 12, 2022	0.6900	0.6950	0.6380	0.6629	84,821	-0.02(-2.66%)
Jul 11, 2022	0.7054	0.7150	0.6754	0.6810	231,439	-0.03(-4.77%)
Jul 08, 2022	0.6355	0.7390	0.6303	0.7151	302,435	+0.07(+10.77%)
Jul 07, 2022	0.5900	0.6500	0.5900	0.6456	320,324	+0.08(+13.26%)
Jul 06, 2022	0.5500	0.5790	0.5469	0.5700	77,211	+0.04(+7.51%)
Jul 05, 2022	0.5600	0.5700	0.4750	0.5302	405,464	-0.02(-3.60%)

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.