Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	0.4100	0.4235	0.4100	0.4150	168,520	+0.01(+1.77%)
Aug 30, 2022	0.4011	0.4250	0.4005	0.4078	534,447	+0.01(+2.51%)
Aug 29, 2022	0.4205	0.4205	0.3920	0.3978	504,382	-0.00(-0.53%)
Aug 26, 2022	0.4058	0.4150	0.3950	0.3999	758,514	+0.00(+1.21%)
Aug 25, 2022	0.3900	0.4099	0.3787	0.3951	412,804	+0.02(+4.33%)
Aug 24, 2022	0.3800	0.3875	0.3701	0.3787	266,669	+0.01(+2.88%)
Aug 23, 2022	0.3400	0.3795	0.3426	0.3681	612,622	+0.02(+4.40%)
Aug 22, 2022	0.3450	0.3680	0.3390	0.3526	614,612	-0.00(-0.62%)
Aug 19, 2022	0.3427	0.3598	0.3399	0.3548	656,103	+0.00(+0.88%)
Aug 18, 2022	0.3600	0.3720	0.3331	0.3517	788,891	+0.01(+1.85%)
Aug 17, 2022	0.3800	0.3800	0.3391	0.3453	858,754	-0.03(-8.21%)
Aug 16, 2022	0.3890	0.3890	0.3601	0.3762	1,013,847	-0.00(-1.08%)
Aug 15, 2022	0.4225	0.4225	0.3761	0.3803	1,342,095	-0.03(-6.33%)
Aug 12, 2022	0.4300	0.4506	0.3700	0.4060	4,512,169	-0.19(-32.33%)
Aug 11, 2022	0.6900	0.6900	0.5970	0.6000	359,116	-0.09(-13.03%)
Aug 10, 2022	0.5900	0.6900	0.5600	0.6899	565,728	+0.13(+24.22%)
Aug 09, 2022	0.6100	0.6242	0.5550	0.5554	235,607	-0.04(-6.02%)
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%)

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.

Aptinyx Inc (NQ: APTX )

Historical Prices

Sections

Services

Log In Using Your Account

Aptinyx Inc (NQ: APTX )

Historical Prices

Sections

Services