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, 2019 3.160 3.440 3.120 3.420 207,400 +0.27(+8.57%)
Dec 30, 2019 3.350 3.490 3.140 3.150 252,216 -0.19(-5.69%)
Dec 27, 2019 3.620 3.690 3.310 3.340 138,500 -0.26(-7.22%)
Dec 26, 2019 3.670 3.750 3.540 3.600 129,402 -0.04(-1.10%)
Dec 24, 2019 3.500 3.690 3.500 3.640 63,100 +0.01(+0.28%)
Dec 23, 2019 3.700 3.840 3.600 3.630 119,305 -0.02(-0.55%)
Dec 20, 2019 3.750 3.800 3.600 3.650 654,100 -0.15(-3.95%)
Dec 19, 2019 3.830 3.920 3.740 3.800 200,111 +0.03(+0.80%)
Dec 18, 2019 3.940 3.990 3.620 3.770 145,857 -0.18(-4.56%)
Dec 17, 2019 4.130 4.130 3.850 3.950 105,005 -0.17(-4.13%)
Dec 16, 2019 4.320 4.320 4.010 4.120 180,088 -0.13(-3.06%)
Dec 13, 2019 4.230 4.310 4.140 4.250 41,100 +0.01(+0.24%)
Dec 12, 2019 4.200 4.320 4.050 4.240 114,039 +0.04(+0.95%)
Dec 11, 2019 4.140 4.290 3.950 4.200 176,802 +0.08(+1.94%)
Dec 10, 2019 4.040 4.320 3.960 4.120 201,110 +0.03(+0.73%)
Dec 09, 2019 4.170 4.200 4.020 4.090 43,054 -0.06(-1.45%)
Dec 06, 2019 4.020 4.220 4.000 4.150 162,600 +0.16(+4.01%)
Dec 05, 2019 3.960 4.029 3.765 3.990 87,289 +0.01(+0.25%)
Dec 04, 2019 3.860 4.040 3.775 3.980 75,422 +0.13(+3.38%)
Dec 03, 2019 3.800 3.990 3.640 3.850 91,688 +0.00(+0.00%)
Dec 02, 2019 4.050 4.050 3.840 3.850 75,485 -0.21(-5.17%)
Nov 29, 2019 3.910 4.141 3.790 4.060 41,200 +0.17(+4.37%)
Nov 27, 2019 3.590 4.000 3.580 3.890 198,000 +0.38(+10.83%)
Nov 26, 2019 3.290 3.640 3.290 3.510 197,060 +0.26(+8.00%)
Nov 25, 2019 3.100 3.250 3.100 3.250 102,496 +0.15(+4.84%)
Nov 22, 2019 3.210 3.320 3.070 3.100 146,400 -0.10(-3.13%)
Nov 21, 2019 3.179 3.230 3.115 3.200 45,241 +0.05(+1.59%)
Nov 20, 2019 3.210 3.300 3.150 3.150 118,155 -0.05(-1.56%)
Nov 19, 2019 3.170 3.320 3.150 3.200 41,332 +0.04(+1.27%)
Nov 18, 2019 3.300 3.300 3.100 3.160 40,061 -0.17(-5.11%)
Nov 15, 2019 3.270 3.420 3.180 3.330 86,400 +0.07(+2.15%)
Nov 14, 2019 3.350 3.360 3.150 3.260 54,927 -0.14(-4.12%)
Nov 13, 2019 3.300 3.500 3.210 3.400 72,806 +0.12(+3.66%)
Nov 12, 2019 3.350 3.430 3.210 3.280 96,580 -0.02(-0.61%)
Nov 11, 2019 3.250 3.440 3.140 3.300 88,738 +0.07(+2.17%)
Nov 08, 2019 3.200 3.280 3.110 3.230 59,200 +0.09(+2.87%)
Nov 07, 2019 3.220 3.290 3.050 3.140 25,610 -0.04(-1.26%)
Nov 06, 2019 3.290 3.370 3.170 3.180 31,913 -0.13(-3.93%)
Nov 05, 2019 3.470 3.470 3.250 3.310 53,541 -0.18(-5.16%)
Nov 04, 2019 3.600 3.620 3.450 3.490 46,510 -0.11(-3.06%)
Nov 01, 2019 3.350 3.600 3.350 3.600 70,400 +0.28(+8.43%)
Oct 31, 2019 3.200 3.370 3.180 3.320 102,759 +0.15(+4.73%)
Oct 30, 2019 3.010 3.180 2.930 3.170 90,224 +0.15(+4.97%)
Oct 29, 2019 3.210 3.380 2.990 3.020 80,496 -0.20(-6.21%)
Oct 28, 2019 3.320 3.422 3.100 3.220 108,146 +0.09(+2.88%)
Oct 25, 2019 3.040 3.150 2.990 3.130 56,000 +0.11(+3.64%)
Oct 24, 2019 3.150 3.150 2.910 3.020 129,129 -0.03(-0.98%)
Oct 23, 2019 3.060 3.070 2.920 3.050 71,922 -0.03(-0.97%)
Oct 22, 2019 3.000 3.080 2.900 3.080 149,487 +0.09(+3.01%)
Oct 21, 2019 3.080 3.090 2.900 2.990 64,930 -0.02(-0.66%)
Oct 18, 2019 3.230 3.360 3.000 3.010 47,300 -0.25(-7.67%)
Oct 17, 2019 3.360 3.440 3.220 3.260 54,249 -0.06(-1.81%)
Oct 16, 2019 3.230 3.370 3.180 3.320 33,477 +0.11(+3.43%)
Oct 15, 2019 2.830 3.390 2.830 3.210 191,901 +0.37(+13.03%)
Oct 14, 2019 3.070 3.110 2.610 2.840 398,090 -0.25(-8.09%)
Oct 11, 2019 3.170 3.220 3.010 3.090 171,400 -0.02(-0.64%)
Oct 10, 2019 3.100 3.160 2.970 3.110 73,580 +0.03(+0.97%)
Oct 09, 2019 3.110 3.230 3.010 3.080 71,556 -0.12(-3.75%)
Oct 08, 2019 3.240 3.320 3.050 3.200 139,738 -0.04(-1.23%)
Oct 07, 2019 3.260 3.350 3.020 3.240 266,314 -0.04(-1.22%)
Oct 04, 2019 3.290 3.398 3.110 3.280 31,200 -0.01(-0.30%)
Oct 03, 2019 3.290 3.455 3.200 3.290 47,373 +0.02(+0.61%)
Oct 02, 2019 3.290 3.360 3.200 3.270 56,518 -0.10(-2.97%)
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.