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 (%)
Dec 31, 2018 16.77 16.77 15.34 16.54 85,600 -0.07(-0.42%)
Dec 28, 2018 16.74 17.99 15.76 16.61 157,400 -0.01(-0.06%)
Dec 27, 2018 16.58 17.03 15.72 16.62 128,116 -0.13(-0.78%)
Dec 26, 2018 16.13 17.21 16.06 16.75 103,040 +0.60(+3.72%)
Dec 24, 2018 16.21 16.70 15.01 16.15 71,400 -0.25(-1.52%)
Dec 21, 2018 17.03 17.24 15.47 16.40 595,300 -0.47(-2.79%)
Dec 20, 2018 20.48 20.90 16.10 16.87 151,400 -3.86(-18.62%)
Dec 19, 2018 20.20 21.65 20.07 20.73 136,746 +0.49(+2.42%)
Dec 18, 2018 21.51 21.91 19.52 20.24 187,965 -0.95(-4.48%)
Dec 17, 2018 22.24 22.58 20.87 21.19 123,991 -0.92(-4.16%)
Dec 14, 2018 21.40 22.44 21.25 22.11 85,300 +0.51(+2.36%)
Dec 13, 2018 22.13 22.50 21.08 21.60 91,890 -0.41(-1.86%)
Dec 12, 2018 22.22 22.99 21.58 22.01 91,250 +0.15(+0.69%)
Dec 11, 2018 21.35 22.01 20.90 21.86 58,737 +0.99(+4.74%)
Dec 10, 2018 21.58 21.58 20.00 20.87 46,780 -0.48(-2.25%)
Dec 07, 2018 22.00 22.37 20.40 21.35 47,100 -0.46(-2.11%)
Dec 06, 2018 20.41 22.48 20.41 21.81 191,817 +0.94(+4.50%)
Dec 04, 2018 20.19 21.97 20.19 20.87 302,900 +0.88(+4.40%)
Dec 03, 2018 22.02 22.14 19.50 19.99 163,760 -2.22(-10.00%)
Nov 30, 2018 22.00 23.44 21.25 22.21 97,200 +0.28(+1.28%)
Nov 29, 2018 22.59 23.00 21.48 21.93 34,338 -0.79(-3.48%)
Nov 28, 2018 22.01 23.36 20.96 22.72 74,747 +0.76(+3.46%)
Nov 27, 2018 22.29 22.96 21.55 21.96 46,977 -0.43(-1.92%)
Nov 26, 2018 23.18 26.74 21.81 22.39 40,516 -0.59(-2.57%)
Nov 23, 2018 23.37 23.48 22.36 22.98 15,200 +0.18(+0.79%)
Nov 21, 2018 22.80 22.80 22.80 0 +0.39(+1.74%)
Nov 20, 2018 22.18 23.33 22.00 22.41 25,514 -0.18(-0.80%)
Nov 19, 2018 23.45 23.77 21.24 22.59 49,627 -0.80(-3.42%)
Nov 16, 2018 22.24 23.80 22.06 23.39 37,700 +0.88(+3.91%)
Nov 15, 2018 24.62 25.13 21.44 22.51 180,858 -2.36(-9.49%)
Nov 14, 2018 25.87 26.47 24.39 24.87 54,084 -0.64(-2.51%)
Nov 13, 2018 26.21 27.20 25.29 25.51 43,641 -0.05(-0.20%)
Nov 12, 2018 25.84 26.30 24.27 25.56 95,751 -0.32(-1.24%)
Nov 09, 2018 26.47 26.47 25.12 25.88 20,300 -0.72(-2.71%)
Nov 08, 2018 25.47 26.72 25.47 26.60 24,535 +0.83(+3.22%)
Nov 07, 2018 25.67 26.32 24.84 25.77 46,143 +0.16(+0.62%)
Nov 06, 2018 25.80 26.43 25.26 25.61 42,973 -0.26(-1.01%)
Nov 05, 2018 26.19 26.48 25.41 25.87 48,421 -0.30(-1.15%)
Nov 02, 2018 26.54 27.36 25.89 26.17 37,300 -0.29(-1.10%)
Nov 01, 2018 26.29 26.75 25.68 26.46 115,973 +0.42(+1.61%)
Oct 31, 2018 26.05 26.29 24.38 26.04 39,038 +0.32(+1.24%)
Oct 30, 2018 24.61 26.20 23.80 25.72 19,328 +0.96(+3.88%)
Oct 29, 2018 26.34 26.45 24.25 24.76 22,173 -1.17(-4.51%)
Oct 26, 2018 26.08 26.30 25.48 25.93 51,700 -0.52(-1.97%)
Oct 25, 2018 25.82 26.68 25.61 26.45 38,170 +0.86(+3.36%)
Oct 24, 2018 26.33 26.51 25.00 25.59 31,272 -0.74(-2.81%)
Oct 23, 2018 25.74 27.00 25.50 26.33 31,804 +0.20(+0.77%)
Oct 22, 2018 26.09 26.77 25.55 26.13 46,825 +0.04(+0.15%)
Oct 19, 2018 26.20 27.07 25.59 26.09 70,200 -0.26(-0.99%)
Oct 18, 2018 27.04 27.50 25.84 26.35 77,221 -0.77(-2.84%)
Oct 17, 2018 26.55 27.49 25.40 27.12 178,757 +0.43(+1.61%)
Oct 16, 2018 25.96 27.15 25.53 26.69 92,968 +0.93(+3.61%)
Oct 15, 2018 26.48 27.98 24.82 25.76 55,366 -0.60(-2.28%)
Oct 12, 2018 25.65 27.70 25.53 26.36 65,200 +0.97(+3.82%)
Oct 11, 2018 27.67 29.17 25.00 25.39 57,244 -2.42(-8.70%)
Oct 10, 2018 27.38 28.50 26.75 27.81 43,021 +0.42(+1.53%)
Oct 09, 2018 26.16 27.60 25.74 27.39 42,339 +1.06(+4.03%)
Oct 08, 2018 27.12 27.34 25.88 26.33 53,734 -0.80(-2.95%)
Oct 05, 2018 28.08 28.08 26.75 27.13 50,300 -0.86(-3.07%)
Oct 04, 2018 28.81 28.82 27.67 27.99 54,614 -0.94(-3.25%)
Oct 03, 2018 28.98 28.98 27.10 28.93 42,368 +0.05(+0.17%)
Oct 02, 2018 28.88 29.47 28.43 28.88 166,808 +0.17(+0.59%)
Oct 01, 2018 29.11 29.48 27.94 28.71 107,720 -0.25(-0.86%)
Sep 28, 2018 28.80 29.00 28.01 28.96 80,100 +0.25(+0.87%)
Sep 27, 2018 28.29 29.00 27.75 28.71 58,077 +0.52(+1.84%)
Sep 26, 2018 28.44 28.49 27.49 28.19 38,904 -0.27(-0.95%)
Sep 25, 2018 26.87 28.96 26.47 28.46 155,992 +2.07(+7.84%)
Sep 24, 2018 26.55 27.00 25.24 26.39 88,351 -0.30(-1.12%)
Sep 21, 2018 27.46 27.75 24.76 26.69 1,865,900 -0.74(-2.70%)
Sep 20, 2018 27.84 29.35 27.29 27.43 160,738 -0.28(-1.01%)
Sep 19, 2018 28.82 30.00 27.01 27.71 147,658 -1.07(-3.72%)
Sep 18, 2018 28.17 29.00 27.07 28.78 187,880 +0.67(+2.38%)
Sep 17, 2018 30.09 31.97 27.02 28.11 110,157 -1.92(-6.39%)
Sep 14, 2018 30.16 30.86 28.88 30.03 83,900 -0.05(-0.17%)
Sep 13, 2018 30.00 30.49 28.84 30.08 77,819 -0.07(-0.23%)
Sep 12, 2018 29.90 30.50 29.30 30.15 81,945 +0.21(+0.70%)
Sep 11, 2018 32.10 32.25 26.44 29.94 188,747 -1.91(-6.00%)
Sep 10, 2018 28.11 32.00 27.60 31.85 143,370 +3.85(+13.75%)
Sep 07, 2018 27.89 29.45 26.50 28.00 150,800 +0.30(+1.08%)
Sep 06, 2018 29.29 29.94 26.78 27.70 207,434 -1.59(-5.43%)
Sep 05, 2018 25.43 30.25 24.95 29.29 213,621 +3.68(+14.37%)
Sep 04, 2018 23.98 26.00 23.35 25.61 459,530 +1.63(+6.80%)
Aug 31, 2018 23.98 23.98 23.98 0 +0.26(+1.10%)
Aug 30, 2018 23.30 24.30 22.90 23.72 59,910 +0.51(+2.20%)
Aug 29, 2018 23.21 23.33 22.54 23.21 38,051 +0.01(+0.04%)
Aug 28, 2018 23.23 23.58 22.53 23.20 35,127 +0.05(+0.22%)
Aug 27, 2018 23.45 23.79 23.14 23.15 68,319 -0.19(-0.81%)
Aug 24, 2018 23.36 23.49 22.57 23.34 11,000 +0.05(+0.21%)
Aug 23, 2018 23.18 23.50 22.55 23.29 46,565 -0.01(-0.04%)
Aug 22, 2018 23.13 23.84 22.85 23.30 31,167 +0.10(+0.43%)
Aug 21, 2018 23.25 23.32 22.58 23.20 65,178 +0.04(+0.17%)
Aug 20, 2018 22.76 23.20 21.85 23.16 31,448 +0.35(+1.53%)
Aug 17, 2018 23.60 23.60 22.60 22.81 31,600 -0.83(-3.51%)
Aug 16, 2018 22.91 24.37 22.11 23.64 59,332 +0.69(+3.01%)
Aug 15, 2018 22.03 22.99 21.71 22.95 23,312 +0.82(+3.71%)
Aug 14, 2018 22.05 22.75 21.10 22.13 26,196 -0.37(-1.64%)
Aug 13, 2018 21.87 23.00 20.96 22.50 73,976 +0.55(+2.51%)
Aug 10, 2018 21.41 22.21 21.41 21.95 37,600 -0.13(-0.59%)
Aug 09, 2018 22.35 22.52 21.75 22.08 16,953 -0.30(-1.34%)
Aug 08, 2018 22.00 22.50 21.01 22.38 118,601 +0.39(+1.77%)
Aug 07, 2018 22.28 22.45 21.87 21.99 40,693 -0.19(-0.86%)
Aug 06, 2018 22.39 22.49 22.01 22.18 31,253 +0.13(+0.59%)
Aug 03, 2018 22.15 22.25 21.72 22.05 40,200 +0.00(+0.00%)
Aug 02, 2018 22.15 22.36 21.50 22.05 91,762 -0.30(-1.34%)
Aug 01, 2018 22.08 22.90 22.08 22.35 83,977 +0.43(+1.96%)
Jul 31, 2018 22.00 22.23 21.08 21.92 57,156 -0.08(-0.36%)
Jul 30, 2018 23.11 23.15 21.59 22.00 71,336 -0.50(-2.22%)
Jul 27, 2018 21.95 22.50 21.79 22.50 70,000 +0.40(+1.81%)
Jul 26, 2018 21.36 22.15 20.81 22.10 128,967 +0.59(+2.74%)
Jul 25, 2018 21.45 21.98 20.52 21.51 83,627 -0.17(-0.78%)
Jul 24, 2018 21.37 22.50 20.57 21.68 177,748 +0.50(+2.36%)
Jul 23, 2018 20.58 22.00 20.30 21.18 126,794 +0.97(+4.80%)
Jul 20, 2018 20.41 20.60 20.05 20.21 18,523 -0.14(-0.69%)
Jul 19, 2018 21.21 21.21 20.07 20.35 31,222 -0.43(-2.07%)
Jul 18, 2018 21.25 22.38 20.30 20.78 57,512 +0.35(+1.71%)
Jul 17, 2018 20.87 21.77 20.20 20.43 127,687 -0.58(-2.76%)
Jul 16, 2018 21.57 21.76 20.25 21.01 100,355 -0.06(-0.28%)
Jul 13, 2018 20.93 23.50 20.55 21.07 90,529 +0.14(+0.67%)
Jul 12, 2018 22.52 22.52 19.45 20.93 116,412 -1.34(-6.02%)
Jul 11, 2018 23.90 24.00 22.06 22.27 55,128 -1.61(-6.74%)
Jul 10, 2018 24.20 24.20 23.38 23.88 60,977 -0.19(-0.79%)
Jul 09, 2018 23.78 24.37 23.53 24.07 107,482 +0.57(+2.43%)
Jul 06, 2018 24.89 24.89 22.50 23.50 114,770 -0.86(-3.53%)
Jul 05, 2018 25.21 25.21 24.04 24.36 137,113 -0.66(-2.64%)
Jul 03, 2018 25.02 25.02 25.02 0 +1.02(+4.25%)
Jul 02, 2018 24.36 25.12 23.51 24.00 251,755 -0.17(-0.70%)
Jun 29, 2018 24.92 23.20 24.17 114,583 +0.76(+3.25%)
Jun 28, 2018 22.23 23.74 21.46 23.41 300,742 +1.17(+5.26%)
Jun 27, 2018 20.00 22.62 19.73 22.24 498,920 +2.24(+11.20%)
Jun 26, 2018 20.04 20.70 19.01 20.00 535,835 +0.17(+0.86%)
Jun 25, 2018 20.00 20.49 19.02 19.83 576,518 -0.17(-0.85%)
Jun 22, 2018 19.79 20.45 18.74 20.00 333,176 -0.20(-0.99%)
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.