Aptinyx Inc (NQ: APTX )

2.455 USD -0.045 (-1.80%)
Streaming Delayed Price Updated: 12:25 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 3.030 3.130 2.975 3.100 167,500 +0.04(+1.31%)
May 30, 2019 3.120 3.150 3.000 3.060 120,424 +0.01(+0.33%)
May 29, 2019 3.150 3.150 3.040 3.050 221,679 -0.10(-3.17%)
May 28, 2019 3.320 3.330 3.120 3.150 266,772 -0.18(-5.41%)
May 24, 2019 3.340 3.450 3.300 3.330 185,600 +0.00(+0.00%)
May 23, 2019 3.450 3.490 3.300 3.330 158,683 -0.12(-3.48%)
May 22, 2019 3.490 3.535 3.360 3.450 140,071 -0.03(-0.86%)
May 21, 2019 3.380 3.490 3.360 3.480 141,093 +0.12(+3.57%)
May 20, 2019 3.480 3.503 3.270 3.360 186,152 -0.15(-4.27%)
May 17, 2019 3.600 3.665 3.480 3.510 128,100 -0.12(-3.31%)
May 16, 2019 3.730 3.780 3.620 3.630 97,650 -0.10(-2.68%)
May 15, 2019 3.580 3.780 3.550 3.730 200,877 +0.09(+2.47%)
May 14, 2019 3.590 3.775 3.590 3.640 204,358 -0.10(-2.67%)
May 13, 2019 3.770 3.820 3.670 3.740 134,843 -0.06(-1.58%)
May 10, 2019 3.980 3.980 3.740 3.800 122,500 -0.17(-4.28%)
May 09, 2019 3.820 4.030 3.780 3.970 225,064 +0.14(+3.66%)
May 08, 2019 3.830 3.940 3.785 3.830 335,445 +0.03(+0.79%)
May 07, 2019 3.830 3.880 3.690 3.800 166,997 -0.07(-1.81%)
May 06, 2019 3.750 3.980 3.670 3.870 247,514 +0.09(+2.38%)
May 03, 2019 3.800 3.800 3.620 3.780 313,800 +0.03(+0.80%)
May 02, 2019 3.790 3.800 3.700 3.750 125,312 -0.06(-1.57%)
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.