Aptinyx Inc (NQ: APTX )

3.720 USD +0.060 (+1.64%)
Official Closing Price Updated: 6:55 PM EST, Mar 1, 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 3.870 554,861 -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%)
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.