Aptinyx Inc (NQ: APTX )

2.680 USD -0.090 (-3.25%)
Official Closing Price Updated: 5:14 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 3.560 3.765 3.410 3.480 1,038,000 -0.22(-5.95%)
Jan 28, 2021 3.690 3.810 3.550 3.700 550,341 +0.04(+1.09%)
Jan 27, 2021 3.800 3.850 3.590 3.660 841,613 -0.21(-5.43%)
Jan 26, 2021 3.900 4.020 3.825 3.870 554,936 -0.03(-0.77%)
Jan 25, 2021 4.080 4.100 3.700 3.900 642,519 -0.10(-2.50%)
Jan 22, 2021 3.990 4.030 3.850 4.000 659,200 -0.02(-0.50%)
Jan 21, 2021 4.290 4.290 4.000 4.020 489,935 -0.18(-4.29%)
Jan 20, 2021 4.500 4.520 3.930 4.200 4,671,993 -0.13(-3.00%)
Jan 19, 2021 4.180 4.550 4.160 4.330 1,084,423 +0.21(+5.10%)
Jan 15, 2021 3.830 4.460 3.830 4.120 2,147,400 +0.31(+8.14%)
Jan 14, 2021 3.660 3.900 3.660 3.810 519,810 +0.18(+4.96%)
Jan 13, 2021 3.620 3.660 3.560 3.630 301,803 +0.05(+1.54%)
Jan 12, 2021 3.550 3.630 3.510 3.575 346,155 -0.00(-0.14%)
Jan 11, 2021 3.650 3.650 3.490 3.580 502,030 -0.03(-0.83%)
Jan 08, 2021 3.540 3.650 3.530 3.610 496,900 +0.11(+3.14%)
Jan 07, 2021 3.620 3.660 3.500 3.500 396,956 -0.08(-2.23%)
Jan 06, 2021 3.490 3.620 3.410 3.580 712,543 +0.11(+3.17%)
Jan 05, 2021 3.460 3.490 3.400 3.470 413,867 +0.03(+0.87%)
Jan 04, 2021 3.460 3.480 3.330 3.440 530,067 -0.02(-0.58%)
Dec 31, 2020 3.460 3.460 3.460 360,144 -0.09(-2.54%)
Dec 30, 2020 3.440 3.600 3.440 3.550 360,144 +0.15(+4.41%)
Dec 29, 2020 3.760 3.770 3.350 3.400 839,245 -0.33(-8.85%)
Dec 28, 2020 3.850 3.890 3.730 3.730 450,582 -0.08(-2.10%)
Dec 24, 2020 3.850 4.080 3.770 3.810 444,400 -0.05(-1.30%)
Dec 23, 2020 3.600 3.890 3.530 3.860 1,232,990 +0.22(+6.04%)
Dec 22, 2020 3.700 3.710 3.530 3.640 602,567 -0.03(-0.82%)
Dec 21, 2020 3.550 3.700 3.500 3.670 789,360 +0.04(+1.10%)
Dec 18, 2020 3.690 3.850 3.610 3.630 1,905,700 -0.05(-1.36%)
Dec 17, 2020 3.740 3.930 3.610 3.680 733,653 +0.04(+1.10%)
Dec 16, 2020 3.560 3.680 3.520 3.640 646,694 +0.08(+2.25%)
Dec 15, 2020 3.440 3.630 3.380 3.560 597,929 +0.17(+5.01%)
Dec 14, 2020 3.600 3.700 3.380 3.390 743,863 -0.17(-4.78%)
Dec 11, 2020 3.630 3.650 3.440 3.560 478,400 -0.07(-1.93%)
Dec 10, 2020 3.530 3.730 3.530 3.630 506,108 +0.07(+1.97%)
Dec 09, 2020 3.780 3.800 3.540 3.560 606,586 -0.20(-5.32%)
Dec 08, 2020 3.770 3.810 3.640 3.760 686,243 -0.02(-0.53%)
Dec 07, 2020 3.760 3.840 3.660 3.780 554,503 +0.01(+0.27%)
Dec 04, 2020 3.800 3.850 3.750 3.770 368,100 -0.07(-1.82%)
Dec 03, 2020 3.780 3.930 3.600 3.840 829,242 +0.10(+2.67%)
Dec 02, 2020 3.510 3.800 3.460 3.740 505,963 +0.20(+5.65%)
Dec 01, 2020 3.970 3.980 3.540 3.540 970,888 -0.43(-10.83%)
Nov 30, 2020 3.970 4.000 3.710 3.970 1,208,723 +0.16(+4.20%)
Nov 27, 2020 3.640 3.880 3.570 3.810 1,164,000 +0.39(+11.40%)
Nov 25, 2020 3.300 3.550 3.300 3.420 693,700 +0.12(+3.64%)
Nov 24, 2020 3.310 3.370 3.250 3.300 451,117 -0.06(-1.79%)
Nov 23, 2020 3.290 3.410 3.230 3.360 805,191 +0.09(+2.75%)
Nov 20, 2020 3.170 3.290 3.140 3.270 547,500 +0.10(+3.15%)
Nov 19, 2020 3.300 3.330 3.170 3.170 688,978 +0.05(+1.60%)
Nov 18, 2020 3.180 3.240 3.090 3.120 411,212 -0.05(-1.58%)
Nov 17, 2020 3.090 3.200 3.020 3.170 515,830 +0.11(+3.59%)
Nov 16, 2020 3.110 3.150 2.980 3.060 632,190 -0.06(-1.92%)
Nov 13, 2020 3.210 3.280 3.070 3.120 1,014,100 -0.13(-4.00%)
Nov 12, 2020 3.190 3.310 3.160 3.250 595,335 +0.08(+2.52%)
Nov 11, 2020 3.240 3.271 3.110 3.170 428,452 -0.05(-1.55%)
Nov 10, 2020 3.080 3.250 3.020 3.220 643,290 +0.16(+5.23%)
Nov 09, 2020 3.080 3.139 2.960 3.060 683,137 +0.05(+1.66%)
Nov 06, 2020 3.100 3.110 2.970 3.010 772,200 -0.11(-3.53%)
Nov 05, 2020 3.050 3.150 2.980 3.120 528,123 +0.08(+2.63%)
Nov 04, 2020 2.990 3.100 2.960 3.040 629,202 +0.04(+1.33%)
Nov 03, 2020 2.960 3.030 2.870 3.000 821,824 +0.05(+1.69%)
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.