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 (%)
Mar 29, 2019 4.030 4.120 3.915 4.050 149,300 +0.06(+1.50%)
Mar 28, 2019 4.160 4.190 3.980 3.990 123,384 -0.15(-3.62%)
Mar 27, 2019 4.280 4.280 4.110 4.140 137,765 -0.13(-3.04%)
Mar 26, 2019 4.300 4.417 4.270 4.270 153,828 -0.01(-0.23%)
Mar 25, 2019 4.350 4.540 4.220 4.280 457,741 -0.08(-1.83%)
Mar 22, 2019 3.980 4.490 3.980 4.360 632,700 +0.32(+7.92%)
Mar 21, 2019 4.110 4.260 3.700 4.040 398,900 +0.03(+0.75%)
Mar 20, 2019 4.100 4.130 3.900 4.010 350,929 -0.08(-1.96%)
Mar 19, 2019 4.180 4.230 4.070 4.090 234,857 -0.11(-2.62%)
Mar 18, 2019 4.100 4.285 4.100 4.200 255,505 +0.08(+1.94%)
Mar 15, 2019 4.050 4.230 4.000 4.120 572,700 +0.06(+1.48%)
Mar 14, 2019 4.050 4.220 4.050 4.060 362,140 +0.01(+0.25%)
Mar 13, 2019 4.190 4.240 4.040 4.050 418,103 -0.12(-2.88%)
Mar 12, 2019 4.400 4.400 4.135 4.170 431,906 -0.26(-5.87%)
Mar 11, 2019 4.300 4.570 4.140 4.430 301,127 +0.15(+3.50%)
Mar 08, 2019 4.660 4.660 4.240 4.280 331,600 -0.37(-7.96%)
Mar 07, 2019 4.700 4.770 4.500 4.650 462,710 -0.55(-10.58%)
Mar 06, 2019 5.670 5.670 5.120 5.200 164,059 -0.20(-3.70%)
Mar 05, 2019 5.430 5.680 5.350 5.400 218,933 +0.01(+0.19%)
Mar 04, 2019 5.770 5.840 5.260 5.390 176,764 -0.37(-6.42%)
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.