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 (%)
Jul 31, 2020 3.930 3.930 3.750 3.770 199,500 -0.17(-4.31%)
Jul 30, 2020 3.690 3.970 3.510 3.940 297,372 +0.25(+6.78%)
Jul 29, 2020 3.840 4.060 3.650 3.690 232,435 -0.13(-3.40%)
Jul 28, 2020 3.940 4.140 3.800 3.820 285,806 -0.11(-2.80%)
Jul 27, 2020 4.010 4.100 3.780 3.930 253,597 -0.09(-2.24%)
Jul 24, 2020 4.240 4.280 4.000 4.020 145,300 -0.24(-5.63%)
Jul 23, 2020 4.390 4.390 4.160 4.260 306,522 -0.09(-2.07%)
Jul 22, 2020 4.370 4.450 4.250 4.350 451,687 -0.02(-0.46%)
Jul 21, 2020 4.560 4.560 4.350 4.370 173,916 -0.13(-2.89%)
Jul 20, 2020 4.570 4.800 4.400 4.500 397,534 -0.12(-2.60%)
Jul 17, 2020 4.610 4.790 4.560 4.620 218,000 +0.02(+0.43%)
Jul 16, 2020 4.600 4.620 4.415 4.600 138,103 +0.02(+0.44%)
Jul 15, 2020 4.610 4.730 4.520 4.580 163,051 +0.03(+0.66%)
Jul 14, 2020 4.230 4.580 4.130 4.550 272,476 +0.25(+5.81%)
Jul 13, 2020 4.500 4.590 4.280 4.300 200,247 -0.20(-4.44%)
Jul 10, 2020 4.660 4.780 4.450 4.500 332,500 -0.17(-3.64%)
Jul 09, 2020 4.760 4.790 4.460 4.670 231,353 -0.10(-2.10%)
Jul 08, 2020 4.750 4.890 4.600 4.770 155,751 +0.04(+0.85%)
Jul 07, 2020 4.650 4.930 4.550 4.730 178,742 +0.00(+0.00%)
Jul 06, 2020 5.040 5.180 4.570 4.730 324,605 -0.26(-5.21%)
Jul 02, 2020 5.000 5.200 4.510 4.990 635,500 +0.03(+0.60%)
Jul 01, 2020 4.460 5.280 4.360 4.960 1,516,646 +0.79(+18.94%)
Jun 30, 2020 3.960 4.210 3.820 4.170 303,738 +0.21(+5.30%)
Jun 29, 2020 3.920 4.020 3.700 3.960 482,157 +0.03(+0.76%)
Jun 26, 2020 4.250 4.440 3.710 3.930 4,352,400 -0.32(-7.53%)
Jun 25, 2020 4.030 4.390 4.030 4.250 569,818 +0.18(+4.42%)
Jun 24, 2020 4.120 4.180 3.940 4.070 345,090 -0.04(-0.97%)
Jun 23, 2020 4.090 4.220 3.920 4.110 305,702 +0.01(+0.24%)
Jun 22, 2020 4.500 4.560 4.060 4.100 371,594 -0.30(-6.82%)
Jun 19, 2020 4.240 4.550 4.190 4.400 654,800 +0.25(+6.02%)
Jun 18, 2020 4.070 4.190 4.060 4.150 137,068 +0.07(+1.72%)
Jun 17, 2020 4.140 4.220 4.010 4.080 199,962 +0.00(+0.00%)
Jun 16, 2020 4.350 4.350 4.050 4.080 187,984 -0.09(-2.16%)
Jun 15, 2020 4.040 4.350 3.950 4.170 538,427 +0.05(+1.21%)
Jun 12, 2020 4.030 4.219 3.940 4.120 345,500 +0.16(+4.04%)
Jun 11, 2020 3.865 4.030 3.600 3.960 373,380 -0.03(-0.75%)
Jun 10, 2020 3.880 4.200 3.850 3.990 286,138 +0.12(+3.10%)
Jun 09, 2020 3.660 3.950 3.650 3.870 176,073 +0.17(+4.59%)
Jun 08, 2020 3.540 3.830 3.540 3.700 251,911 +0.17(+4.82%)
Jun 05, 2020 3.690 3.820 3.470 3.530 395,800 -0.15(-4.08%)
Jun 04, 2020 3.730 3.800 3.575 3.680 174,912 -0.03(-0.81%)
Jun 03, 2020 3.560 3.870 3.410 3.710 258,701 +0.13(+3.63%)
Jun 02, 2020 3.610 3.680 3.460 3.580 317,172 -0.03(-0.83%)
Jun 01, 2020 3.670 3.700 3.400 3.610 415,257 -0.13(-3.48%)
May 29, 2020 4.000 4.000 3.650 3.740 281,400 -0.18(-4.59%)
May 28, 2020 3.980 4.100 3.910 3.920 200,840 -0.02(-0.51%)
May 27, 2020 4.150 4.180 3.560 3.940 354,168 -0.21(-5.06%)
May 26, 2020 4.400 4.560 4.120 4.150 659,178 -0.05(-1.19%)
May 22, 2020 4.150 4.400 4.150 4.200 681,700 +0.03(+0.72%)
May 21, 2020 3.840 4.200 3.790 4.170 616,471 +0.33(+8.59%)
May 20, 2020 3.730 3.850 3.710 3.840 216,544 +0.16(+4.35%)
May 19, 2020 3.670 3.880 3.610 3.680 186,888 +0.03(+0.82%)
May 18, 2020 3.650 3.780 3.250 3.650 449,965 +0.08(+2.24%)
May 15, 2020 3.510 3.790 3.500 3.570 261,300 -0.20(-5.31%)
May 14, 2020 3.420 3.800 3.350 3.770 241,320 +0.23(+6.50%)
May 13, 2020 3.730 3.840 3.160 3.540 291,890 -0.25(-6.60%)
May 12, 2020 3.920 4.080 3.650 3.790 560,369 -0.11(-2.82%)
May 11, 2020 4.220 4.410 3.890 3.900 611,518 -0.21(-5.11%)
May 08, 2020 4.040 4.200 4.000 4.110 375,200 +0.27(+7.03%)
May 07, 2020 4.000 4.270 3.750 3.840 629,556 +0.19(+5.21%)
May 06, 2020 3.330 3.700 3.330 3.650 408,605 +0.41(+12.65%)
May 05, 2020 3.260 3.600 3.150 3.240 1,233,832 +0.33(+11.34%)
May 04, 2020 2.710 2.950 2.690 2.910 453,206 +0.19(+6.99%)
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.