Aptinyx Inc (NQ: APTX )

2.750 USD +0.120 (+4.56%)
Streaming Delayed Price Updated: 7:03 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 22.00 22.23 21.08 21.92 57,156 -0.08(-0.36%)
Jul 30, 2018 23.11 23.15 21.58 22.00 71,336 -0.50(-2.22%)
Jul 27, 2018 21.95 22.50 21.79 22.50 70,000 +0.40(+1.81%)
Jul 26, 2018 21.36 22.15 20.81 22.10 128,967 +0.59(+2.74%)
Jul 25, 2018 21.45 21.99 20.52 21.51 83,627 -0.17(-0.78%)
Jul 24, 2018 21.37 22.50 20.57 21.68 177,748 +0.50(+2.36%)
Jul 23, 2018 20.58 22.00 20.30 21.18 126,794 +0.97(+4.80%)
Jul 20, 2018 20.41 20.60 20.05 20.21 18,523 -0.14(-0.69%)
Jul 19, 2018 21.21 21.21 20.07 20.35 31,222 -0.43(-2.07%)
Jul 18, 2018 21.25 22.38 20.30 20.78 57,512 +0.35(+1.71%)
Jul 17, 2018 20.87 21.77 20.20 20.43 127,687 -0.58(-2.76%)
Jul 16, 2018 21.57 21.76 20.25 21.01 100,355 -0.06(-0.28%)
Jul 13, 2018 20.93 23.50 20.55 21.07 90,529 +0.14(+0.67%)
Jul 12, 2018 22.52 22.52 19.45 20.93 116,412 -1.34(-6.02%)
Jul 11, 2018 23.90 24.00 22.06 22.27 55,128 -1.61(-6.74%)
Jul 10, 2018 24.20 24.20 23.38 23.88 60,977 -0.19(-0.79%)
Jul 09, 2018 23.78 24.37 23.53 24.07 107,482 +0.57(+2.43%)
Jul 06, 2018 24.89 24.89 22.50 23.50 114,770 -0.86(-3.53%)
Jul 05, 2018 25.21 25.21 24.04 24.36 137,113 -0.66(-2.64%)
Jul 03, 2018 25.02 25.02 25.02 0 +1.02(+4.25%)
Jul 02, 2018 24.36 25.12 23.51 24.00 251,755 -0.17(-0.70%)
Jun 29, 2018 24.92 23.20 24.17 114,583 +0.76(+3.25%)
Jun 28, 2018 22.23 23.74 21.46 23.41 300,742 +1.17(+5.26%)
Jun 27, 2018 20.00 22.62 19.73 22.24 498,920 +2.24(+11.20%)
Jun 26, 2018 20.04 20.70 19.01 20.00 535,835 +0.17(+0.86%)
Jun 25, 2018 20.00 20.49 19.02 19.83 576,518 -0.17(-0.85%)
Jun 22, 2018 19.79 20.45 18.74 20.00 333,176 -0.20(-0.99%)
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.