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 (%)
Sep 30, 2019	3.490	3.520	3.370	3.490	71,974	-0.04(-1.13%)
Sep 27, 2019	3.580	3.800	3.500	3.530	89,700	-0.06(-1.67%)
Sep 26, 2019	3.680	3.790	3.380	3.590	115,287	-0.04(-1.10%)
Sep 25, 2019	3.920	3.980	3.560	3.630	151,566	-0.27(-6.92%)
Sep 24, 2019	3.900	3.940	3.740	3.900	118,911	-0.02(-0.51%)
Sep 23, 2019	3.810	3.950	3.810	3.920	67,353	+0.07(+1.82%)
Sep 20, 2019	3.740	4.080	3.740	3.850	298,700	+0.09(+2.39%)
Sep 19, 2019	3.990	4.040	3.700	3.760	152,367	-0.24(-6.00%)
Sep 18, 2019	3.940	4.090	3.769	4.000	137,013	+0.01(+0.25%)
Sep 17, 2019	4.010	4.100	3.870	3.990	91,980	-0.07(-1.72%)
Sep 16, 2019	4.040	4.120	4.010	4.060	92,729	+0.04(+1.00%)
Sep 13, 2019	4.050	4.140	3.930	4.020	79,100	+0.02(+0.50%)
Sep 12, 2019	4.250	4.250	3.930	4.000	144,466	-0.08(-1.96%)
Sep 11, 2019	3.990	4.130	3.872	4.080	254,258	+0.13(+3.29%)
Sep 10, 2019	3.640	3.970	3.566	3.950	100,493	+0.31(+8.52%)
Sep 09, 2019	3.640	3.830	3.558	3.640	117,498	-0.02(-0.55%)
Sep 06, 2019	3.480	3.690	3.340	3.660	103,200	+0.22(+6.40%)
Sep 05, 2019	3.500	3.630	3.400	3.440	67,317	-0.03(-0.86%)
Sep 04, 2019	3.370	3.500	3.300	3.470	48,868	+0.07(+2.06%)

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.