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 (%)
Jun 28, 2019 3.260 3.435 3.250 3.340 1,449,100 +0.05(+1.52%)
Jun 27, 2019 3.170 3.580 3.120 3.290 455,050 +0.14(+4.44%)
Jun 26, 2019 3.300 3.325 3.150 3.150 262,089 -0.09(-2.78%)
Jun 25, 2019 3.340 3.490 3.240 3.240 151,948 -0.10(-2.99%)
Jun 24, 2019 3.490 3.630 3.320 3.340 220,039 -0.15(-4.30%)
Jun 21, 2019 3.300 3.660 3.300 3.490 711,900 +0.22(+6.73%)
Jun 20, 2019 3.230 3.430 3.120 3.270 517,620 +0.16(+5.14%)
Jun 19, 2019 3.180 3.215 3.050 3.110 129,695 -0.06(-1.89%)
Jun 18, 2019 3.050 3.240 3.030 3.170 172,167 +0.17(+5.67%)
Jun 17, 2019 2.960 3.080 2.950 3.000 195,589 +0.05(+1.69%)
Jun 14, 2019 3.120 3.130 2.940 2.950 197,800 -0.17(-5.45%)
Jun 13, 2019 3.080 3.230 3.040 3.120 154,849 +0.05(+1.63%)
Jun 12, 2019 3.130 3.180 3.010 3.070 206,933 -0.07(-2.23%)
Jun 11, 2019 3.450 3.450 3.110 3.140 437,909 -0.33(-9.51%)
Jun 10, 2019 3.280 3.560 3.100 3.470 1,275,266 +0.45(+14.90%)
Jun 07, 2019 2.950 3.060 2.880 3.020 109,200 +0.07(+2.37%)
Jun 06, 2019 3.150 3.150 2.900 2.950 129,926 -0.19(-6.05%)
Jun 05, 2019 3.400 3.410 3.110 3.140 165,359 -0.26(-7.65%)
Jun 04, 2019 3.310 3.490 3.310 3.400 182,246 +0.16(+4.94%)
Jun 03, 2019 3.140 3.350 3.110 3.240 170,486 +0.14(+4.52%)
May 31, 2019 3.030 3.130 2.975 3.100 167,500 +0.04(+1.31%)
May 30, 2019 3.120 3.150 3.000 3.060 120,424 +0.01(+0.33%)
May 29, 2019 3.150 3.150 3.040 3.050 221,679 -0.10(-3.17%)
May 28, 2019 3.320 3.330 3.120 3.150 266,772 -0.18(-5.41%)
May 24, 2019 3.340 3.450 3.300 3.330 185,600 +0.00(+0.00%)
May 23, 2019 3.450 3.490 3.300 3.330 158,683 -0.12(-3.48%)
May 22, 2019 3.490 3.535 3.360 3.450 140,071 -0.03(-0.86%)
May 21, 2019 3.380 3.490 3.360 3.480 141,093 +0.12(+3.57%)
May 20, 2019 3.480 3.503 3.270 3.360 186,152 -0.15(-4.27%)
May 17, 2019 3.600 3.665 3.480 3.510 128,100 -0.12(-3.31%)
May 16, 2019 3.730 3.780 3.620 3.630 97,650 -0.10(-2.68%)
May 15, 2019 3.580 3.780 3.550 3.730 200,877 +0.09(+2.47%)
May 14, 2019 3.590 3.775 3.590 3.640 204,358 -0.10(-2.67%)
May 13, 2019 3.770 3.820 3.670 3.740 134,843 -0.06(-1.58%)
May 10, 2019 3.980 3.980 3.740 3.800 122,500 -0.17(-4.28%)
May 09, 2019 3.820 4.030 3.780 3.970 225,064 +0.14(+3.66%)
May 08, 2019 3.830 3.940 3.785 3.830 335,445 +0.03(+0.79%)
May 07, 2019 3.830 3.880 3.690 3.800 166,997 -0.07(-1.81%)
May 06, 2019 3.750 3.980 3.670 3.870 247,514 +0.09(+2.38%)
May 03, 2019 3.800 3.800 3.620 3.780 313,800 +0.03(+0.80%)
May 02, 2019 3.790 3.800 3.700 3.750 125,312 -0.06(-1.57%)
May 01, 2019 3.870 3.940 3.720 3.810 150,198 -0.04(-1.04%)
Apr 30, 2019 4.000 4.060 3.773 3.850 398,120 -0.08(-2.04%)
Apr 29, 2019 3.770 3.980 3.740 3.930 170,702 +0.19(+5.08%)
Apr 26, 2019 3.650 3.790 3.620 3.740 226,000 +0.08(+2.19%)
Apr 25, 2019 3.700 3.760 3.610 3.660 301,946 -0.06(-1.61%)
Apr 24, 2019 3.820 3.850 3.680 3.720 203,809 -0.09(-2.36%)
Apr 23, 2019 3.670 3.840 3.510 3.810 284,040 +0.16(+4.38%)
Apr 22, 2019 3.730 3.730 3.530 3.650 238,083 -0.06(-1.62%)
Apr 18, 2019 3.610 3.750 3.445 3.710 371,700 +0.10(+2.77%)
Apr 17, 2019 3.890 3.890 3.570 3.610 441,449 -0.23(-5.99%)
Apr 16, 2019 4.010 4.010 3.810 3.840 758,916 -0.09(-2.29%)
Apr 15, 2019 3.880 3.970 3.800 3.930 157,808 +0.04(+1.03%)
Apr 12, 2019 3.880 3.970 3.770 3.890 332,100 +0.03(+0.78%)
Apr 11, 2019 3.810 3.890 3.740 3.860 202,001 +0.03(+0.78%)
Apr 10, 2019 3.900 3.960 3.750 3.830 485,193 -0.09(-2.30%)
Apr 09, 2019 4.090 4.180 3.910 3.920 350,126 -0.19(-4.62%)
Apr 08, 2019 4.150 4.170 4.040 4.110 290,381 -0.02(-0.48%)
Apr 05, 2019 4.200 4.220 4.090 4.130 263,200 -0.05(-1.20%)
Apr 04, 2019 4.350 4.350 4.050 4.180 846,058 -0.20(-4.57%)
Apr 03, 2019 4.550 4.700 4.260 4.380 6,232,141 +0.28(+6.83%)
Apr 02, 2019 4.060 4.160 4.040 4.100 254,649 +0.03(+0.74%)
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.