Aptinyx Inc (NQ: APTX )

2.680 USD -0.090 (-3.25%)
Official Closing Price Updated: 5:39 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 2.790 2.790 2.610 2.680 370,666 -0.09(-3.25%)
Apr 15, 2021 2.850 2.850 2.730 2.770 270,245 -0.05(-1.77%)
Apr 14, 2021 2.810 2.910 2.800 2.820 213,477 +0.01(+0.36%)
Apr 13, 2021 2.880 2.900 2.750 2.810 534,303 -0.05(-1.75%)
Apr 12, 2021 2.860 2.930 2.800 2.860 294,160 +0.01(+0.35%)
Apr 09, 2021 3.000 3.050 2.840 2.850 347,000 -0.12(-4.04%)
Apr 08, 2021 2.910 3.000 2.850 2.970 354,654 +0.07(+2.41%)
Apr 07, 2021 3.030 3.050 2.870 2.900 363,335 -0.09(-3.01%)
Apr 06, 2021 3.300 3.310 2.940 2.990 908,974 -0.23(-7.14%)
Apr 05, 2021 3.000 3.260 2.960 3.220 396,328 +0.22(+7.33%)
Apr 01, 2021 3.050 3.068 2.940 3.000 200,100 +0.00(+0.00%)
Mar 31, 2021 2.900 3.030 2.890 3.000 219,293 +0.14(+4.90%)
Mar 30, 2021 2.900 3.020 2.740 2.860 380,844 -0.04(-1.38%)
Mar 29, 2021 3.030 3.130 2.900 2.900 235,025 -0.11(-3.65%)
Mar 26, 2021 3.090 3.100 2.910 3.010 358,300 -0.01(-0.33%)
Mar 25, 2021 3.000 3.220 2.990 3.020 543,384 +0.03(+1.00%)
Mar 24, 2021 3.140 3.180 2.950 2.990 335,378 -0.06(-1.97%)
Mar 23, 2021 3.160 3.249 3.020 3.050 345,006 -0.15(-4.69%)
Mar 22, 2021 3.210 3.270 3.150 3.200 190,291 +0.05(+1.59%)
Mar 19, 2021 3.120 3.250 3.105 3.150 449,800 +0.04(+1.29%)
Mar 18, 2021 3.320 3.320 3.100 3.110 249,900 -0.21(-6.33%)
Mar 17, 2021 3.220 3.330 3.100 3.320 299,600 +0.10(+3.11%)
Mar 16, 2021 3.320 3.320 3.160 3.220 392,238 -0.10(-3.01%)
Mar 15, 2021 3.370 3.390 3.270 3.320 189,216 -0.05(-1.48%)
Mar 12, 2021 3.410 3.410 3.280 3.370 150,100 -0.04(-1.17%)
Mar 11, 2021 3.410 3.450 3.320 3.410 379,386 +0.06(+1.79%)
Mar 10, 2021 3.350 3.390 3.250 3.350 434,074 +0.03(+0.90%)
Mar 09, 2021 3.130 3.360 3.080 3.320 321,347 +0.25(+8.14%)
Mar 08, 2021 3.200 3.275 3.070 3.070 248,859 -0.13(-4.06%)
Mar 05, 2021 3.220 3.270 2.850 3.200 602,600 +0.00(+0.00%)
Mar 04, 2021 3.500 3.510 3.090 3.200 652,746 -0.31(-8.83%)
Mar 03, 2021 3.700 3.720 3.500 3.510 283,605 -0.20(-5.39%)
Mar 02, 2021 3.670 3.770 3.660 3.710 289,621 -0.01(-0.27%)
Mar 01, 2021 3.720 3.810 3.610 3.720 289,858 +0.06(+1.64%)
Feb 26, 2021 3.620 3.710 3.450 3.660 438,600 +0.05(+1.39%)
Feb 25, 2021 3.850 3.860 3.550 3.610 445,141 -0.19(-5.00%)
Feb 24, 2021 3.780 3.980 3.750 3.800 326,909 +0.09(+2.43%)
Feb 23, 2021 3.770 3.870 3.500 3.710 927,224 -0.19(-4.87%)
Feb 22, 2021 4.090 4.090 3.860 3.900 430,220 -0.21(-5.11%)
Feb 19, 2021 4.040 4.250 4.030 4.110 532,100 +0.10(+2.49%)
Feb 18, 2021 4.000 4.090 3.902 4.010 517,846 -0.08(-1.96%)
Feb 17, 2021 4.110 4.120 3.860 4.090 375,933 +0.03(+0.74%)
Feb 16, 2021 4.130 4.220 3.940 4.060 712,307 +0.11(+2.78%)
Feb 12, 2021 3.950 4.030 3.849 3.950 424,000 -0.01(-0.25%)
Feb 11, 2021 3.960 4.140 3.870 3.960 312,915 -0.03(-0.75%)
Feb 10, 2021 4.070 4.150 3.830 3.990 379,152 -0.07(-1.72%)
Feb 09, 2021 4.160 4.210 3.980 4.060 413,858 -0.09(-2.17%)
Feb 08, 2021 3.970 4.180 3.930 4.150 537,739 +0.25(+6.41%)
Feb 05, 2021 3.850 3.910 3.770 3.900 672,300 +0.09(+2.36%)
Feb 04, 2021 3.820 3.910 3.750 3.810 401,348 +0.02(+0.53%)
Feb 03, 2021 3.670 3.820 3.630 3.790 624,482 +0.16(+4.41%)
Feb 02, 2021 3.490 3.650 3.400 3.630 697,854 +0.15(+4.31%)
Feb 01, 2021 3.580 3.580 3.360 3.480 932,360 +0.00(+0.00%)
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%)
Nov 02, 2020 2.930 2.980 2.850 2.950 885,820 +0.02(+0.68%)
Oct 30, 2020 3.060 3.107 2.830 2.930 1,566,400 -0.14(-4.56%)
Oct 29, 2020 3.310 3.360 3.030 3.070 1,388,520 -0.28(-8.36%)
Oct 28, 2020 3.150 3.420 2.930 3.350 4,013,158 +0.38(+12.79%)
Oct 27, 2020 3.080 3.090 2.910 2.970 1,119,157 -0.01(-0.34%)
Oct 26, 2020 3.070 3.130 2.810 2.980 1,559,515 -0.15(-4.64%)
Oct 23, 2020 3.130 3.220 3.050 3.125 1,513,700 -0.06(-1.73%)
Oct 22, 2020 3.100 3.260 3.000 3.180 8,254,552 -0.72(-18.46%)
Oct 21, 2020 4.000 4.070 3.740 3.900 2,797,587 -0.40(-9.30%)
Oct 20, 2020 5.950 6.470 4.230 4.300 47,564,317 +0.64(+17.49%)
Oct 19, 2020 3.720 3.790 3.640 3.660 3,621,447 -0.07(-1.88%)
Oct 16, 2020 3.750 3.830 3.690 3.730 63,000 -0.05(-1.32%)
Oct 15, 2020 3.720 3.790 3.590 3.780 70,767 +0.04(+1.07%)
Oct 14, 2020 3.850 3.880 3.720 3.740 81,444 -0.11(-2.86%)
Oct 13, 2020 3.860 3.930 3.840 3.850 102,381 -0.03(-0.77%)
Oct 12, 2020 3.920 3.955 3.850 3.880 117,183 -0.02(-0.51%)
Oct 09, 2020 3.890 3.950 3.790 3.900 87,500 +0.05(+1.30%)
Oct 08, 2020 3.900 3.940 3.840 3.850 141,979 -0.04(-1.03%)
Oct 07, 2020 3.580 3.900 3.580 3.890 152,317 +0.31(+8.66%)
Oct 06, 2020 3.780 3.820 3.570 3.580 144,447 -0.19(-5.04%)
Oct 05, 2020 3.380 3.920 3.380 3.770 195,806 +0.43(+12.87%)
Oct 02, 2020 3.350 3.420 3.250 3.340 154,300 -0.04(-1.18%)
Oct 01, 2020 3.380 3.450 3.300 3.380 114,981 +0.00(+0.00%)
Sep 30, 2020 3.320 3.400 3.300 3.380 73,465 +0.07(+2.11%)
Sep 29, 2020 3.130 3.325 3.130 3.310 123,151 +0.08(+2.48%)
Sep 28, 2020 3.140 3.270 3.090 3.230 111,222 +0.09(+2.87%)
Sep 25, 2020 3.110 3.310 3.050 3.140 118,100 +0.03(+0.96%)
Sep 24, 2020 3.240 3.340 3.030 3.110 175,464 -0.13(-4.01%)
Sep 23, 2020 3.440 3.500 3.220 3.240 180,705 -0.18(-5.26%)
Sep 22, 2020 3.350 3.470 3.215 3.420 192,125 +0.07(+2.09%)
Sep 21, 2020 3.430 3.440 3.230 3.350 174,856 -0.12(-3.46%)
Sep 18, 2020 3.480 3.480 3.310 3.470 296,100 +0.04(+1.17%)
Sep 17, 2020 3.430 3.495 3.330 3.430 180,090 -0.01(-0.29%)
Sep 16, 2020 3.350 3.570 3.330 3.440 167,209 +0.14(+4.24%)
Sep 15, 2020 3.270 3.420 3.220 3.300 86,569 +0.05(+1.54%)
Sep 14, 2020 3.080 3.330 3.080 3.250 158,666 +0.20(+6.56%)
Sep 11, 2020 3.100 3.190 2.960 3.050 169,800 +0.00(+0.00%)
Sep 10, 2020 3.030 3.180 3.020 3.050 284,930 +0.00(+0.00%)
Sep 09, 2020 3.120 3.265 3.010 3.050 166,263 -0.07(-2.24%)
Sep 08, 2020 3.080 3.270 3.040 3.120 184,265 -0.15(-4.59%)
Sep 04, 2020 3.230 3.350 2.980 3.270 193,000 +0.04(+1.24%)
Sep 03, 2020 3.220 3.280 3.070 3.230 145,927 +0.02(+0.62%)
Sep 02, 2020 3.310 3.310 3.060 3.210 231,039 -0.09(-2.73%)
Sep 01, 2020 3.310 3.450 3.140 3.300 248,362 -0.01(-0.30%)
Aug 31, 2020 3.260 3.520 3.260 3.310 385,306 +0.01(+0.30%)
Aug 28, 2020 3.500 3.500 3.250 3.300 254,100 -0.18(-5.17%)
Aug 27, 2020 3.630 3.640 3.440 3.480 99,489 -0.15(-4.13%)
Aug 26, 2020 3.610 3.670 3.530 3.630 138,095 +0.06(+1.68%)
Aug 25, 2020 3.570 3.750 3.530 3.570 263,112 +0.02(+0.56%)
Aug 24, 2020 3.890 3.890 3.540 3.550 269,834 -0.33(-8.51%)
Aug 21, 2020 4.010 4.090 3.800 3.880 253,600 -0.06(-1.52%)
Aug 20, 2020 3.850 4.010 3.820 3.940 220,675 +0.07(+1.81%)
Aug 19, 2020 4.030 4.030 3.850 3.870 117,481 -0.12(-3.01%)
Aug 18, 2020 4.110 4.190 3.950 3.990 135,463 -0.10(-2.44%)
Aug 17, 2020 3.840 4.120 3.810 4.090 211,755 +0.25(+6.51%)
Aug 14, 2020 3.930 4.020 3.760 3.840 191,500 -0.07(-1.79%)
Aug 13, 2020 3.890 3.940 3.730 3.910 162,167 +0.05(+1.30%)
Aug 12, 2020 4.000 4.050 3.800 3.860 163,268 -0.18(-4.46%)
Aug 11, 2020 4.090 4.240 3.980 4.040 115,683 -0.05(-1.22%)
Aug 10, 2020 3.920 4.210 3.890 4.090 207,026 +0.14(+3.54%)
Aug 07, 2020 3.930 4.100 3.930 3.950 172,600 -0.03(-0.75%)
Aug 06, 2020 4.250 4.250 3.970 3.980 248,147 +0.08(+2.18%)
Aug 05, 2020 4.200 4.205 3.880 3.895 429,139 -0.26(-6.14%)
Aug 04, 2020 3.950 4.170 3.820 4.150 215,452 +0.20(+5.06%)
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.