Aptinyx Inc (NQ: APTX )

3.800 USD +0.090 (+2.43%)
Official Closing Price Updated: 5:27 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.