Aptinyx Inc (NQ: APTX )

2.803 USD -0.057 (-2.01%)
Streaming Delayed Price Updated: 10:21 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 3.870 4.200 3.751 4.090 435,400 +0.18(+4.60%)
Jan 30, 2020 4.060 4.209 3.900 3.910 352,164 +0.05(+1.30%)
Jan 29, 2020 4.250 4.330 3.500 3.860 758,487 -0.39(-9.18%)
Jan 28, 2020 4.540 4.540 4.100 4.250 328,678 -0.25(-5.56%)
Jan 27, 2020 4.310 4.580 4.210 4.500 294,385 +0.06(+1.35%)
Jan 24, 2020 5.000 5.140 4.210 4.440 1,373,800 -0.16(-3.48%)
Jan 23, 2020 5.070 5.140 4.500 4.600 520,368 -0.43(-8.55%)
Jan 22, 2020 4.750 5.250 4.680 5.030 744,722 +0.38(+8.17%)
Jan 21, 2020 4.700 5.100 4.363 4.650 881,197 +0.05(+1.09%)
Jan 17, 2020 3.900 4.740 3.760 4.600 2,290,200 +1.00(+27.78%)
Jan 16, 2020 3.640 3.900 3.550 3.600 335,960 +0.04(+1.12%)
Jan 15, 2020 3.620 3.940 3.550 3.560 568,759 +0.32(+9.88%)
Jan 14, 2020 3.250 3.340 3.110 3.240 296,943 -0.01(-0.31%)
Jan 13, 2020 3.290 3.400 3.050 3.250 216,048 +0.04(+1.09%)
Jan 10, 2020 3.000 3.390 2.955 3.215 2,002,200 -0.39(-10.69%)
Jan 09, 2020 3.540 3.750 3.540 3.600 76,319 +0.00(+0.00%)
Jan 08, 2020 3.660 3.800 3.560 3.600 118,024 -0.10(-2.70%)
Jan 07, 2020 3.500 3.870 3.500 3.700 116,690 +0.16(+4.52%)
Jan 06, 2020 3.600 3.810 3.530 3.540 25,639 -0.12(-3.28%)
Jan 03, 2020 3.670 3.800 3.570 3.660 75,600 -0.02(-0.54%)
Jan 02, 2020 3.430 3.750 3.430 3.680 150,566 +0.26(+7.60%)
Dec 31, 2019 3.160 3.440 3.120 3.420 207,400 +0.27(+8.57%)
Dec 30, 2019 3.350 3.490 3.140 3.150 252,216 -0.19(-5.69%)
Dec 27, 2019 3.620 3.690 3.310 3.340 138,500 -0.26(-7.22%)
Dec 26, 2019 3.670 3.750 3.540 3.600 129,402 -0.04(-1.10%)
Dec 24, 2019 3.500 3.690 3.500 3.640 63,100 +0.01(+0.28%)
Dec 23, 2019 3.700 3.840 3.600 3.630 119,305 -0.02(-0.55%)
Dec 20, 2019 3.750 3.800 3.600 3.650 654,100 -0.15(-3.95%)
Dec 19, 2019 3.830 3.920 3.740 3.800 200,111 +0.03(+0.80%)
Dec 18, 2019 3.940 3.990 3.620 3.770 145,857 -0.18(-4.56%)
Dec 17, 2019 4.130 4.130 3.850 3.950 105,005 -0.17(-4.13%)
Dec 16, 2019 4.320 4.320 4.010 4.120 180,088 -0.13(-3.06%)
Dec 13, 2019 4.230 4.310 4.140 4.250 41,100 +0.01(+0.24%)
Dec 12, 2019 4.200 4.320 4.050 4.240 114,039 +0.04(+0.95%)
Dec 11, 2019 4.140 4.290 3.950 4.200 176,802 +0.08(+1.94%)
Dec 10, 2019 4.040 4.320 3.960 4.120 201,110 +0.03(+0.73%)
Dec 09, 2019 4.170 4.200 4.020 4.090 43,054 -0.06(-1.45%)
Dec 06, 2019 4.020 4.220 4.000 4.150 162,600 +0.16(+4.01%)
Dec 05, 2019 3.960 4.029 3.765 3.990 87,289 +0.01(+0.25%)
Dec 04, 2019 3.860 4.040 3.775 3.980 75,422 +0.13(+3.38%)
Dec 03, 2019 3.800 3.990 3.640 3.850 91,688 +0.00(+0.00%)
Dec 02, 2019 4.050 4.050 3.840 3.850 75,485 -0.21(-5.17%)
Nov 29, 2019 3.910 4.141 3.790 4.060 41,200 +0.17(+4.37%)
Nov 27, 2019 3.590 4.000 3.580 3.890 198,000 +0.38(+10.83%)
Nov 26, 2019 3.290 3.640 3.290 3.510 197,060 +0.26(+8.00%)
Nov 25, 2019 3.100 3.250 3.100 3.250 102,496 +0.15(+4.84%)
Nov 22, 2019 3.210 3.320 3.070 3.100 146,400 -0.10(-3.13%)
Nov 21, 2019 3.179 3.230 3.115 3.200 45,241 +0.05(+1.59%)
Nov 20, 2019 3.210 3.300 3.150 3.150 118,155 -0.05(-1.56%)
Nov 19, 2019 3.170 3.320 3.150 3.200 41,332 +0.04(+1.27%)
Nov 18, 2019 3.300 3.300 3.100 3.160 40,061 -0.17(-5.11%)
Nov 15, 2019 3.270 3.420 3.180 3.330 86,400 +0.07(+2.15%)
Nov 14, 2019 3.350 3.360 3.150 3.260 54,927 -0.14(-4.12%)
Nov 13, 2019 3.300 3.500 3.210 3.400 72,806 +0.12(+3.66%)
Nov 12, 2019 3.350 3.430 3.210 3.280 96,580 -0.02(-0.61%)
Nov 11, 2019 3.250 3.440 3.140 3.300 88,738 +0.07(+2.17%)
Nov 08, 2019 3.200 3.280 3.110 3.230 59,200 +0.09(+2.87%)
Nov 07, 2019 3.220 3.290 3.050 3.140 25,610 -0.04(-1.26%)
Nov 06, 2019 3.290 3.370 3.170 3.180 31,913 -0.13(-3.93%)
Nov 05, 2019 3.470 3.470 3.250 3.310 53,541 -0.18(-5.16%)
Nov 04, 2019 3.600 3.620 3.450 3.490 46,510 -0.11(-3.06%)
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.