Aptinyx Inc (NQ: APTX )

0.5700 -0.0210 (-3.55%)
Streaming Delayed Price Updated: 1:29 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 0.5600 0.6500 0.5600 0.5910 635,519 +0.08(+14.80%)
Aug 05, 2022 0.5417 0.5461 0.5126 0.5148 242,733 +0.02(+4.87%)
Aug 04, 2022 0.5100 0.5231 0.4900 0.4909 320,425 +0.01(+3.13%)
Aug 03, 2022 0.5000 0.5037 0.4700 0.4760 192,811 +0.00(+0.17%)
Aug 02, 2022 0.4899 0.5179 0.4701 0.4752 269,674 -0.03(-5.90%)
Aug 01, 2022 0.5700 0.6113 0.4620 0.5050 319,920 -0.05(-8.22%)
Jul 29, 2022 0.6100 0.6238 0.5500 0.5502 53,705 -0.04(-6.57%)
Jul 28, 2022 0.6200 0.6238 0.5858 0.5889 40,251 -0.02(-3.46%)
Jul 27, 2022 0.5858 0.6239 0.5823 0.6100 38,681 +0.01(+1.67%)
Jul 26, 2022 0.6200 0.6270 0.5900 0.6000 128,698 -0.02(-3.23%)
Jul 25, 2022 0.6700 0.6700 0.6116 0.6200 116,258 -0.03(-4.91%)
Jul 22, 2022 0.6900 0.7170 0.6249 0.6520 249,545 -0.04(-6.19%)
Jul 21, 2022 0.6777 0.7050 0.6554 0.6950 77,274 +0.02(+2.93%)
Jul 20, 2022 0.6700 0.6898 0.6636 0.6752 66,533 +0.02(+2.71%)
Jul 19, 2022 0.6900 0.6900 0.6574 0.6574 113,902 -0.03(-3.76%)
Jul 18, 2022 0.7049 0.7049 0.6732 0.6831 142,878 -0.01(-1.03%)
Jul 15, 2022 0.7083 0.7083 0.6655 0.6902 88,093 +0.02(+2.31%)
Jul 14, 2022 0.6800 0.6900 0.6516 0.6746 61,226 +0.00(+0.15%)
Jul 13, 2022 0.6473 0.6970 0.6311 0.6736 94,715 +0.01(+1.61%)
Jul 12, 2022 0.6900 0.6950 0.6380 0.6629 84,821 -0.02(-2.66%)
Jul 11, 2022 0.7054 0.7150 0.6754 0.6810 231,439 -0.03(-4.77%)
Jul 08, 2022 0.6355 0.7390 0.6303 0.7151 302,435 +0.07(+10.77%)
Jul 07, 2022 0.5900 0.6500 0.5900 0.6456 320,324 +0.08(+13.26%)
Jul 06, 2022 0.5500 0.5790 0.5469 0.5700 77,211 +0.04(+7.51%)
Jul 05, 2022 0.5600 0.5700 0.4750 0.5302 405,464 -0.02(-3.60%)
Jul 01, 2022 0.5300 0.6097 0.5300 0.5500 392,483 -0.01(-1.42%)
Jun 30, 2022 0.5574 0.5685 0.5306 0.5579 434,584 +0.00(+0.38%)
Jun 29, 2022 0.5400 0.5818 0.5301 0.5558 213,030 +0.01(+1.98%)
Jun 28, 2022 0.5044 0.5600 0.4900 0.5450 478,721 +0.03(+4.81%)
Jun 27, 2022 0.4600 0.5330 0.4300 0.5200 569,014 +0.07(+16.83%)
Jun 24, 2022 0.4730 0.4730 0.4290 0.4451 425,369 +0.02(+5.47%)
Jun 23, 2022 0.4331 0.4653 0.4081 0.4220 352,687 -0.01(-1.40%)
Jun 22, 2022 0.4200 0.4840 0.3978 0.4280 187,780 +0.01(+3.16%)
Jun 21, 2022 0.4033 0.4236 0.4000 0.4149 431,258 +0.02(+4.77%)
Jun 17, 2022 0.3943 0.4100 0.3825 0.3960 282,096 +0.02(+5.43%)
Jun 16, 2022 0.3892 0.3892 0.3675 0.3756 226,088 -0.01(-2.52%)
Jun 15, 2022 0.4000 0.4106 0.3830 0.3853 553,486 +0.00(+0.78%)
Jun 14, 2022 0.4000 0.4000 0.3600 0.3823 324,756 -0.02(-4.21%)
Jun 13, 2022 0.4200 0.4350 0.3600 0.3991 446,052 -0.04(-8.65%)
Jun 10, 2022 0.4600 0.4600 0.4292 0.4369 277,115 -0.01(-2.91%)
Jun 09, 2022 0.4300 0.4588 0.4141 0.4500 946,107 +0.03(+6.89%)
Jun 08, 2022 0.4463 0.4463 0.3878 0.4210 731,051 +0.00(+0.50%)
Jun 07, 2022 0.4300 0.4300 0.4100 0.4189 396,315 -0.01(-1.74%)
Jun 06, 2022 0.4370 0.4370 0.4240 0.4263 174,700 +0.01(+1.55%)
Jun 03, 2022 0.4790 0.4790 0.3775 0.4198 733,674 -0.04(-8.74%)
Jun 02, 2022 0.4700 0.4810 0.4550 0.4600 264,354 -0.01(-2.13%)
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.