Skip to main content
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 (%)
Jan 31, 2020 3.870 4.200 3.751 4.090 435,400 +0.18(+4.60%)
Jan 30, 2020 4.060 4.209 3.900 3.910 352,164 +0.05(+1.30%)
Jan 29, 2020 4.250 4.330 3.500 3.860 758,487 -0.39(-9.18%)
Jan 28, 2020 4.540 4.540 4.100 4.250 328,678 -0.25(-5.56%)
Jan 27, 2020 4.310 4.580 4.210 4.500 294,385 +0.06(+1.35%)
Jan 24, 2020 5.000 5.140 4.210 4.440 1,373,800 -0.16(-3.48%)
Jan 23, 2020 5.070 5.140 4.500 4.600 520,368 -0.43(-8.55%)
Jan 22, 2020 4.750 5.250 4.680 5.030 744,722 +0.38(+8.17%)
Jan 21, 2020 4.700 5.100 4.363 4.650 881,197 +0.05(+1.09%)
Jan 17, 2020 3.900 4.740 3.760 4.600 2,290,200 +1.00(+27.78%)
Jan 16, 2020 3.640 3.900 3.550 3.600 335,960 +0.04(+1.12%)
Jan 15, 2020 3.620 3.940 3.550 3.560 568,759 +0.32(+9.88%)
Jan 14, 2020 3.250 3.340 3.110 3.240 296,943 -0.01(-0.31%)
Jan 13, 2020 3.290 3.400 3.050 3.250 216,048 +0.04(+1.09%)
Jan 10, 2020 3.000 3.390 2.955 3.215 2,002,200 -0.39(-10.69%)
Jan 09, 2020 3.540 3.750 3.540 3.600 76,319 +0.00(+0.00%)
Jan 08, 2020 3.660 3.800 3.560 3.600 118,024 -0.10(-2.70%)
Jan 07, 2020 3.500 3.870 3.500 3.700 116,690 +0.16(+4.52%)
Jan 06, 2020 3.600 3.810 3.530 3.540 25,639 -0.12(-3.28%)
Jan 03, 2020 3.670 3.800 3.570 3.660 75,600 -0.02(-0.54%)
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.