Aptinyx Inc (NQ: APTX )

2.480 USD +0.030 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 3.820 3.990 3.780 3.950 172,061 +0.18(+4.77%)
Jul 31, 2020 3.930 3.930 3.750 3.770 199,500 -0.17(-4.31%)
Jul 30, 2020 3.690 3.970 3.510 3.940 297,372 +0.25(+6.78%)
Jul 29, 2020 3.840 4.060 3.650 3.690 232,435 -0.13(-3.40%)
Jul 28, 2020 3.940 4.140 3.800 3.820 285,806 -0.11(-2.80%)
Jul 27, 2020 4.010 4.100 3.780 3.930 253,597 -0.09(-2.24%)
Jul 24, 2020 4.240 4.280 4.000 4.020 145,300 -0.24(-5.63%)
Jul 23, 2020 4.390 4.390 4.160 4.260 306,522 -0.09(-2.07%)
Jul 22, 2020 4.370 4.450 4.250 4.350 451,687 -0.02(-0.46%)
Jul 21, 2020 4.560 4.560 4.350 4.370 173,916 -0.13(-2.89%)
Jul 20, 2020 4.570 4.800 4.400 4.500 397,534 -0.12(-2.60%)
Jul 17, 2020 4.610 4.790 4.560 4.620 218,000 +0.02(+0.43%)
Jul 16, 2020 4.600 4.620 4.415 4.600 138,103 +0.02(+0.44%)
Jul 15, 2020 4.610 4.730 4.520 4.580 163,051 +0.03(+0.66%)
Jul 14, 2020 4.230 4.580 4.130 4.550 272,476 +0.25(+5.81%)
Jul 13, 2020 4.500 4.590 4.280 4.300 200,247 -0.20(-4.44%)
Jul 10, 2020 4.660 4.780 4.450 4.500 332,500 -0.17(-3.64%)
Jul 09, 2020 4.760 4.790 4.460 4.670 231,353 -0.10(-2.10%)
Jul 08, 2020 4.750 4.890 4.600 4.770 155,751 +0.04(+0.85%)
Jul 07, 2020 4.650 4.930 4.550 4.730 178,742 +0.00(+0.00%)
Jul 06, 2020 5.040 5.180 4.570 4.730 324,605 -0.26(-5.21%)
Jul 02, 2020 5.000 5.200 4.510 4.990 635,500 +0.03(+0.60%)
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.