MENU

Aptinyx Inc (NQ: APTX )

0.4451 +0.0231 (+5.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 0.4730 0.4730 0.4290 0.4451 425,369 +0.02(+5.47%)
Jun 23, 2022 0.4331 0.4653 0.4081 0.4220 352,687 -0.01(-1.40%)
Jun 22, 2022 0.4200 0.4840 0.3978 0.4280 187,780 +0.01(+3.16%)
Jun 21, 2022 0.4033 0.4236 0.4000 0.4149 431,258 +0.02(+4.77%)
Jun 17, 2022 0.3943 0.4100 0.3825 0.3960 282,096 +0.02(+5.43%)
Jun 16, 2022 0.3892 0.3892 0.3675 0.3756 226,088 -0.01(-2.52%)
Jun 15, 2022 0.4000 0.4106 0.3830 0.3853 553,486 +0.00(+0.78%)
Jun 14, 2022 0.4000 0.4000 0.3600 0.3823 324,756 -0.02(-4.21%)
Jun 13, 2022 0.4200 0.4350 0.3600 0.3991 446,052 -0.04(-8.65%)
Jun 10, 2022 0.4600 0.4600 0.4292 0.4369 277,115 -0.01(-2.91%)
Jun 09, 2022 0.4300 0.4588 0.4141 0.4500 946,107 +0.03(+6.89%)
Jun 08, 2022 0.4463 0.4463 0.3878 0.4210 731,051 +0.00(+0.50%)
Jun 07, 2022 0.4300 0.4300 0.4100 0.4189 396,315 -0.01(-1.74%)
Jun 06, 2022 0.4370 0.4370 0.4240 0.4263 174,700 +0.01(+1.55%)
Jun 03, 2022 0.4790 0.4790 0.3775 0.4198 733,674 -0.04(-8.74%)
Jun 02, 2022 0.4700 0.4810 0.4550 0.4600 264,354 -0.01(-2.13%)
Jun 01, 2022 0.5100 0.5150 0.4700 0.4700 209,666 -0.03(-5.96%)
May 31, 2022 0.5370 0.5400 0.4900 0.4998 431,995 -0.01(-2.59%)
May 27, 2022 0.5001 0.5350 0.5001 0.5131 445,566 +0.01(+2.78%)
May 26, 2022 0.5500 0.5466 0.4839 0.4992 337,591 -0.05(-8.29%)
May 25, 2022 0.5700 0.5799 0.5000 0.5443 315,197 -0.02(-3.66%)
May 24, 2022 0.5800 0.5900 0.5514 0.5650 267,415 -0.02(-3.02%)
May 23, 2022 0.6247 0.6247 0.5734 0.5826 572,711 -0.01(-1.77%)
May 20, 2022 0.6386 0.6386 0.5626 0.5931 561,870 -0.03(-5.41%)
May 19, 2022 0.6500 0.6699 0.5979 0.6270 765,693 -0.04(-6.33%)
May 18, 2022 0.7300 0.7300 0.6530 0.6694 536,293 -0.01(-1.30%)
May 17, 2022 0.6600 0.7000 0.6326 0.6782 242,983 +0.05(+7.23%)
May 16, 2022 0.7000 0.7531 0.6288 0.6325 346,083 -0.07(-9.63%)
May 13, 2022 0.6010 0.7040 0.6010 0.6999 136,370 +0.10(+16.65%)
May 12, 2022 0.5929 0.6329 0.5800 0.6000 163,094 +0.03(+5.24%)
May 11, 2022 0.6121 0.6568 0.5700 0.5701 820,948 -0.04(-6.85%)
May 10, 2022 0.7300 0.7500 0.5900 0.6120 820,828 -0.12(-15.96%)
May 09, 2022 0.9200 0.9201 0.7202 0.7282 303,981 -0.19(-20.85%)
May 06, 2022 0.8820 0.9395 0.8820 0.9200 118,633 +0.01(+0.61%)
May 05, 2022 0.8850 0.9234 0.8700 0.9144 157,899 +0.03(+3.09%)
May 04, 2022 0.8826 0.9000 0.8394 0.8870 170,980 +0.01(+0.78%)
May 03, 2022 0.8900 0.9001 0.8600 0.8801 96,577 +0.00(+0.01%)
May 02, 2022 0.9000 0.9200 0.8701 0.8800 129,998 -0.01(-1.37%)
Apr 29, 2022 0.9400 0.9577 0.8700 0.8922 184,006 -0.03(-3.14%)
Apr 28, 2022 0.9300 0.9599 0.8902 0.9211 169,009 -0.03(-3.04%)
Apr 27, 2022 0.9600 1.020 0.9400 0.9500 118,082 -0.03(-2.56%)
Apr 26, 2022 1.020 1.020 0.9606 0.9750 149,312 -0.05(-4.41%)
Apr 25, 2022 0.9900 1.040 0.9920 1.020 146,472 +0.03(+2.81%)
Apr 22, 2022 1.000 1.030 0.9600 0.9921 186,661 -0.01(-0.79%)
Apr 21, 2022 1.050 1.070 0.9605 1.000 225,636 -0.06(-5.66%)
Apr 20, 2022 1.070 1.090 1.030 1.060 343,801 +0.03(+2.91%)
Apr 19, 2022 0.9500 1.050 0.9524 1.030 400,747 +0.06(+6.51%)
Apr 18, 2022 1.000 1.035 0.9001 0.9670 801,434 -0.02(-2.32%)
Apr 14, 2022 1.020 1.090 0.9825 0.9900 908,828 -0.01(-1.00%)
Apr 13, 2022 1.120 1.160 0.9985 1.000 1,416,818 -0.14(-12.28%)
Apr 12, 2022 1.190 1.240 1.120 1.140 490,782 -0.05(-4.20%)
Apr 11, 2022 1.400 1.406 1.180 1.190 480,542 -0.19(-13.77%)
Apr 08, 2022 1.160 1.420 1.150 1.380 2,437,543 +0.19(+15.97%)
Apr 07, 2022 1.310 1.460 1.140 1.190 8,751,299 -1.15(-49.15%)
Apr 06, 2022 2.480 2.480 2.310 2.340 218,366 -0.11(-4.49%)
Apr 05, 2022 2.580 2.640 2.440 2.450 321,464 -0.13(-5.04%)
Apr 04, 2022 2.300 2.620 2.300 2.580 263,094 +0.28(+12.17%)
Apr 01, 2022 2.330 2.470 2.300 2.300 336,857 +0.03(+1.32%)
Mar 31, 2022 2.390 2.440 2.260 2.270 335,102 -0.13(-5.42%)
Mar 30, 2022 2.640 2.640 2.360 2.400 163,622 -0.21(-8.05%)
Mar 29, 2022 2.530 2.870 2.528 2.610 308,123 +0.15(+6.10%)
Mar 28, 2022 2.650 2.710 2.340 2.460 241,466 -0.19(-7.17%)
Mar 25, 2022 2.750 2.750 2.570 2.650 239,977 -0.10(-3.64%)
Mar 24, 2022 3.090 3.090 2.560 2.750 368,992 -0.20(-6.78%)
Mar 23, 2022 3.080 3.140 2.950 2.950 100,131 -0.14(-4.53%)
Mar 22, 2022 2.970 3.090 2.950 3.090 177,518 +0.14(+4.75%)
Mar 21, 2022 3.040 3.120 2.928 2.950 107,115 -0.14(-4.53%)
Mar 18, 2022 3.080 3.170 3.050 3.090 93,011 -0.05(-1.59%)
Mar 17, 2022 3.090 3.160 3.040 3.140 65,715 +0.04(+1.29%)
Mar 16, 2022 2.910 3.120 2.880 3.100 129,455 +0.24(+8.39%)
Mar 15, 2022 2.820 2.900 2.700 2.860 120,227 +0.05(+1.78%)
Mar 14, 2022 2.910 2.945 2.803 2.810 65,233 -0.14(-4.75%)
Mar 11, 2022 2.990 3.034 2.904 2.950 75,732 -0.03(-1.01%)
Mar 10, 2022 3.020 3.080 2.957 2.980 52,936 -0.12(-3.87%)
Mar 09, 2022 3.040 3.150 3.020 3.100 158,042 +0.18(+6.16%)
Mar 08, 2022 2.970 3.030 2.870 2.920 137,237 -0.05(-1.68%)
Mar 07, 2022 2.880 3.060 2.850 2.970 72,560 +0.05(+1.71%)
Mar 04, 2022 3.000 3.120 2.850 2.920 119,768 -0.11(-3.63%)
Mar 03, 2022 3.120 3.135 3.030 3.030 37,402 -0.07(-2.26%)
Mar 02, 2022 3.240 3.240 3.068 3.100 51,571 -0.10(-3.13%)
Mar 01, 2022 2.990 3.288 2.965 3.200 188,416 +0.16(+5.26%)
Feb 28, 2022 3.060 3.170 3.030 3.040 51,555 -0.11(-3.49%)
Feb 25, 2022 3.040 3.260 3.050 3.150 127,070 +0.08(+2.61%)
Feb 24, 2022 3.000 3.125 2.930 3.070 256,531 -0.30(-8.90%)
Feb 23, 2022 3.420 3.470 3.280 3.370 266,963 -0.05(-1.46%)
Feb 22, 2022 3.460 3.660 3.400 3.420 370,246 -0.20(-5.52%)
Feb 18, 2022 3.620 0 +0.02(+0.56%)
Feb 17, 2022 3.570 3.760 3.470 3.600 210,708 +0.02(+0.56%)
Feb 16, 2022 3.580 3.600 3.430 3.580 141,710 +0.01(+0.28%)
Feb 15, 2022 3.380 3.650 3.320 3.570 294,593 +0.25(+7.53%)
Feb 14, 2022 3.330 3.460 3.260 3.320 147,632 -0.04(-1.19%)
Feb 11, 2022 3.280 3.390 3.240 3.360 167,603 +0.08(+2.44%)
Feb 10, 2022 3.350 3.420 3.230 3.280 168,951 -0.07(-2.09%)
Feb 09, 2022 3.100 3.390 3.100 3.350 389,273 +0.30(+9.84%)
Feb 08, 2022 3.100 3.100 3.000 3.050 30,341 -0.07(-2.23%)
Feb 07, 2022 3.080 3.150 3.000 3.119 91,414 +0.04(+1.28%)
Feb 04, 2022 2.970 3.120 2.970 3.080 184,969 +0.14(+4.76%)
Feb 03, 2022 3.040 2.940 52,454 -0.06(-2.00%)
Feb 02, 2022 3.110 3.130 2.920 3.000 120,614 -0.11(-3.54%)
Feb 01, 2022 3.200 3.230 3.050 3.110 170,186 -0.09(-2.81%)
Jan 31, 2022 3.140 3.200 144,799 +0.06(+1.91%)
Jan 28, 2022 3.130 3.220 2.920 3.140 151,257 +0.00(+0.00%)
Jan 27, 2022 3.380 3.400 3.090 3.140 243,150 -0.16(-4.85%)
Jan 26, 2022 3.370 3.400 3.150 3.300 268,062 +0.02(+0.61%)
Jan 25, 2022 3.000 3.420 2.970 3.280 497,545 +0.27(+8.97%)
Jan 24, 2022 2.840 3.050 2.700 3.010 320,796 +0.15(+5.24%)
Jan 21, 2022 2.800 2.920 2.750 2.860 159,423 +0.04(+1.42%)
Jan 20, 2022 2.670 2.820 2.600 2.820 136,777 +0.17(+6.42%)
Jan 19, 2022 2.870 2.900 2.640 2.650 130,531 -0.16(-5.69%)
Jan 18, 2022 2.930 2.980 2.730 2.810 174,991 -0.11(-3.77%)
Jan 14, 2022 2.920 0 +0.12(+4.29%)
Jan 13, 2022 2.830 2.840 2.730 2.800 101,796 -0.03(-1.06%)
Jan 12, 2022 2.760 2.840 2.650 2.830 159,301 +0.11(+4.04%)
Jan 11, 2022 2.630 2.740 2.580 2.720 196,510 +0.09(+3.42%)
Jan 10, 2022 2.640 2.640 2.565 2.630 65,405 -0.07(-2.59%)
Jan 07, 2022 2.670 2.770 2.650 2.700 90,660 +0.03(+1.12%)
Jan 06, 2022 2.600 2.680 2.500 2.670 63,231 +0.07(+2.69%)
Jan 05, 2022 2.640 2.770 2.500 2.600 233,868 -0.05(-1.89%)
Jan 04, 2022 2.790 2.800 2.570 2.650 104,804 -0.11(-3.99%)
Jan 03, 2022 2.690 2.790 2.640 2.760 96,091 +0.09(+3.37%)
Dec 31, 2021 2.820 2.870 2.660 2.670 157,474 -0.15(-5.32%)
Dec 30, 2021 2.720 2.880 2.660 2.820 89,073 +0.10(+3.68%)
Dec 29, 2021 2.670 2.820 2.660 2.720 162,886 +0.02(+0.74%)
Dec 28, 2021 2.780 2.816 2.670 2.700 128,774 -0.09(-3.23%)
Dec 27, 2021 2.920 2.960 2.700 2.790 190,070 -0.21(-7.00%)
Dec 23, 2021 2.670 3.000 2.630 3.000 257,041 +0.31(+11.52%)
Dec 22, 2021 2.670 2.720 2.580 2.690 130,556 +0.02(+0.75%)
Dec 21, 2021 2.500 2.730 2.490 2.670 255,362 +0.16(+6.37%)
Dec 20, 2021 2.540 2.600 2.490 2.510 150,308 -0.06(-2.33%)
Dec 17, 2021 2.550 2.674 2.510 2.570 347,456 +0.00(+0.00%)
Dec 16, 2021 2.720 2.760 2.560 2.570 167,496 -0.15(-5.51%)
Dec 15, 2021 2.730 2.760 2.460 2.720 292,099 -0.01(-0.37%)
Dec 14, 2021 2.910 2.910 2.635 2.730 199,721 -0.23(-7.77%)
Dec 13, 2021 2.690 3.000 2.620 2.960 362,787 +0.22(+8.03%)
Dec 10, 2021 2.780 2.800 2.690 2.740 160,168 -0.04(-1.44%)
Dec 09, 2021 2.600 2.920 2.596 2.780 743,278 +0.24(+9.45%)
Dec 08, 2021 2.270 2.570 2.270 2.540 389,770 +0.26(+11.40%)
Dec 07, 2021 2.330 2.370 2.260 2.280 209,664 +0.11(+5.07%)
Dec 06, 2021 2.130 2.258 2.060 2.170 277,101 +0.02(+0.93%)
Dec 03, 2021 2.280 2.310 2.110 2.150 172,947 -0.13(-5.70%)
Dec 02, 2021 2.140 2.320 2.100 2.280 161,640 +0.17(+8.06%)
Dec 01, 2021 2.330 2.350 2.110 2.110 119,123 -0.19(-8.26%)
Nov 30, 2021 2.300 2.350 2.300 2.300 93,430 -0.03(-1.29%)
Nov 29, 2021 2.410 2.410 2.300 2.330 100,703 -0.09(-3.72%)
Nov 26, 2021 2.410 2.420 2.310 2.420 147,902 +0.01(+0.41%)
Nov 24, 2021 2.280 2.430 2.280 2.410 106,370 +0.10(+4.33%)
Nov 23, 2021 2.290 2.350 2.250 2.310 203,365 +0.01(+0.43%)
Nov 22, 2021 2.310 2.350 2.280 2.300 112,036 -0.02(-0.86%)
Nov 19, 2021 2.310 2.450 2.300 2.320 151,244 -0.02(-0.85%)
Nov 18, 2021 2.370 2.340 2.230 2.340 220,634 -0.04(-1.68%)
Nov 17, 2021 2.420 2.460 2.350 2.380 215,509 -0.09(-3.64%)
Nov 16, 2021 2.490 2.490 2.355 2.470 254,076 +0.16(+6.93%)
Nov 15, 2021 2.440 2.460 2.290 2.310 133,341 -0.15(-6.10%)
Nov 12, 2021 2.350 2.480 2.320 2.460 283,810 +0.09(+3.80%)
Nov 11, 2021 2.370 2.450 2.350 2.370 127,954 -0.01(-0.42%)
Nov 10, 2021 2.360 2.380 122,691 +0.08(+3.48%)
Nov 09, 2021 2.320 2.350 2.300 2.300 102,048 -0.02(-0.86%)
Nov 08, 2021 2.360 2.440 2.320 2.320 154,470 -0.04(-1.69%)
Nov 05, 2021 2.390 2.420 2.320 2.360 255,995 -0.03(-1.26%)
Nov 04, 2021 2.460 2.479 2.350 2.390 121,491 -0.08(-3.24%)
Nov 03, 2021 2.390 2.490 2.330 2.470 243,775 +0.10(+4.22%)
Nov 02, 2021 2.290 2.370 2.260 2.370 114,225 +0.07(+3.04%)
Nov 01, 2021 2.240 2.240 2.240 2.300 297,189 +0.06(+2.68%)
Oct 29, 2021 2.200 2.266 2.170 2.240 198,618 +0.03(+1.36%)
Oct 28, 2021 2.190 2.260 2.170 2.210 82,804 +0.01(+0.45%)
Oct 27, 2021 2.230 2.249 2.160 2.200 200,509 -0.02(-0.90%)
Oct 26, 2021 2.250 2.220 241,789 -0.03(-1.33%)
Oct 25, 2021 2.200 2.260 2.160 2.250 165,668 +0.03(+1.35%)
Oct 22, 2021 2.211 2.255 2.150 2.220 114,718 -0.02(-0.89%)
Oct 21, 2021 2.250 2.260 2.210 2.240 93,655 +0.00(+0.00%)
Oct 20, 2021 2.260 2.290 2.223 2.240 123,014 -0.02(-0.88%)
Oct 19, 2021 2.230 2.270 2.203 2.260 131,251 +0.04(+1.80%)
Oct 18, 2021 2.260 2.260 2.190 2.220 117,895 -0.03(-1.33%)
Oct 15, 2021 2.290 2.300 2.210 2.250 167,451 -0.05(-2.17%)
Oct 14, 2021 2.330 2.370 2.265 2.300 115,221 -0.01(-0.43%)
Oct 13, 2021 2.280 2.350 2.250 2.310 125,725 +0.06(+2.67%)
Oct 12, 2021 2.240 2.290 2.200 2.250 102,104 +0.00(+0.00%)
Oct 11, 2021 2.240 2.290 2.210 2.250 75,323 +0.00(+0.00%)
Oct 08, 2021 2.260 2.280 2.190 2.250 81,885 -0.01(-0.44%)
Oct 07, 2021 2.270 2.270 2.230 2.260 88,130 -0.01(-0.44%)
Oct 06, 2021 2.170 2.270 2.150 2.270 344,053 +0.08(+3.65%)
Oct 05, 2021 2.240 2.271 2.180 2.190 432,015 -0.07(-3.10%)
Oct 04, 2021 2.280 2.300 2.220 2.260 229,491 -0.05(-2.16%)
Oct 01, 2021 2.340 2.370 2.250 2.310 113,845 -0.03(-1.28%)
Sep 30, 2021 2.360 2.400 2.280 2.340 129,060 -0.02(-0.85%)
Sep 29, 2021 2.510 2.510 2.330 2.360 154,933 -0.14(-5.60%)
Sep 28, 2021 2.520 2.520 2.421 2.500 58,701 +0.00(+0.00%)
Sep 27, 2021 2.370 2.500 2.370 2.500 223,508 +0.11(+4.60%)
Sep 24, 2021 2.350 2.450 2.350 2.390 291,618 +0.00(+0.00%)
Sep 23, 2021 2.410 2.460 2.380 2.390 269,390 -0.02(-0.83%)
Sep 22, 2021 2.460 2.500 2.375 2.410 163,854 -0.04(-1.63%)
Sep 21, 2021 2.410 2.480 2.376 2.450 120,568 +0.08(+3.38%)
Sep 20, 2021 2.380 2.475 2.370 2.370 140,705 -0.11(-4.44%)
Sep 17, 2021 2.420 2.494 2.400 2.480 178,490 +0.03(+1.22%)
Sep 16, 2021 2.390 2.470 2.340 2.450 130,248 +0.05(+2.08%)
Sep 15, 2021 2.360 2.430 2.360 2.400 120,630 +0.02(+0.84%)
Sep 14, 2021 2.380 2.420 2.320 2.380 179,136 -0.02(-0.83%)
Sep 13, 2021 2.440 2.491 2.380 2.400 70,449 -0.04(-1.64%)
Sep 10, 2021 2.500 2.521 2.420 2.440 86,011 -0.05(-2.01%)
Sep 09, 2021 2.460 2.546 2.460 2.490 79,084 +0.00(+0.00%)
Sep 08, 2021 2.530 2.550 2.420 2.490 243,582 -0.07(-2.73%)
Sep 07, 2021 2.630 2.680 2.540 2.560 57,937 -0.07(-2.66%)
Sep 03, 2021 2.680 2.690 2.570 2.630 152,687 -0.04(-1.50%)
Sep 02, 2021 2.710 2.770 2.660 2.670 181,849 -0.10(-3.61%)
Sep 01, 2021 2.610 2.780 2.570 2.770 246,600 +0.17(+6.54%)
Aug 31, 2021 2.490 2.630 2.490 2.600 146,632 +0.13(+5.26%)
Aug 30, 2021 2.550 2.570 2.450 2.470 142,432 -0.08(-3.14%)
Aug 27, 2021 2.480 2.590 2.480 2.550 72,052 +0.06(+2.41%)
Aug 26, 2021 2.460 2.580 2.450 2.490 123,391 +0.00(+0.00%)
Aug 25, 2021 2.490 2.590 2.480 2.490 201,951 +0.00(+0.00%)
Aug 24, 2021 2.470 2.510 2.425 2.490 144,287 +0.04(+1.63%)
Aug 23, 2021 2.330 2.450 2.300 2.450 258,022 +0.12(+5.15%)
Aug 20, 2021 2.200 2.350 2.200 2.330 221,242 +0.12(+5.43%)
Aug 19, 2021 2.380 2.380 2.160 2.210 309,544 -0.20(-8.30%)
Aug 18, 2021 2.300 2.430 2.240 2.410 403,547 +0.10(+4.33%)
Aug 17, 2021 2.360 2.410 2.260 2.310 212,997 -0.10(-4.15%)
Aug 16, 2021 2.400 2.420 2.270 2.410 282,442 +0.00(+0.00%)
Aug 13, 2021 2.540 2.547 2.380 2.410 197,299 -0.12(-4.74%)
Aug 12, 2021 2.400 2.535 2.350 2.530 178,247 +0.09(+3.69%)
Aug 11, 2021 2.540 2.560 2.350 2.440 388,676 -0.17(-6.51%)
Aug 10, 2021 2.600 2.640 2.530 2.610 144,317 +0.03(+1.16%)
Aug 09, 2021 2.570 2.660 2.560 2.580 245,152 +0.01(+0.39%)
Aug 06, 2021 2.550 2.580 2.520 2.570 91,819 +0.02(+0.78%)
Aug 05, 2021 2.490 2.570 2.489 2.550 218,395 +0.04(+1.59%)
Aug 04, 2021 2.540 2.560 2.490 2.510 126,129 -0.01(-0.40%)
Aug 03, 2021 2.590 2.590 2.500 2.520 119,145 -0.05(-1.95%)
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.
TOP
Email a Story