Aptinyx Inc (NQ: APTX )

2.510 USD -0.060 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 3.230 3.420 3.170 3.380 119,700 +0.15(+4.64%)
Aug 29, 2019 3.130 3.300 3.120 3.230 137,058 +0.12(+3.86%)
Aug 28, 2019 3.040 3.200 2.880 3.110 81,855 +0.05(+1.63%)
Aug 27, 2019 3.250 3.300 3.020 3.060 96,931 -0.19(-5.85%)
Aug 26, 2019 3.010 3.290 2.960 3.250 116,522 +0.25(+8.33%)
Aug 23, 2019 3.100 3.215 2.980 3.000 251,300 -0.13(-4.15%)
Aug 22, 2019 3.150 3.340 3.055 3.130 96,914 -0.02(-0.63%)
Aug 21, 2019 3.210 3.410 3.100 3.150 113,930 +0.04(+1.29%)
Aug 20, 2019 3.110 3.320 3.070 3.110 127,476 +0.02(+0.65%)
Aug 19, 2019 3.280 3.310 3.070 3.090 188,945 -0.13(-4.04%)
Aug 16, 2019 3.310 3.310 3.160 3.220 98,500 -0.05(-1.53%)
Aug 15, 2019 3.310 3.400 3.230 3.270 87,945 -0.02(-0.61%)
Aug 14, 2019 3.150 3.370 3.150 3.290 157,791 +0.07(+2.17%)
Aug 13, 2019 3.370 3.500 3.210 3.220 149,464 -0.41(-11.29%)
Aug 12, 2019 3.800 3.850 3.480 3.630 168,760 +0.10(+2.83%)
Aug 09, 2019 3.510 3.600 3.460 3.530 73,100 -0.01(-0.28%)
Aug 08, 2019 3.580 3.670 3.470 3.540 164,433 -0.02(-0.56%)
Aug 07, 2019 3.680 3.680 3.510 3.560 41,304 -0.11(-3.00%)
Aug 06, 2019 3.680 3.750 3.520 3.670 93,420 +0.00(+0.00%)
Aug 05, 2019 3.350 3.720 3.350 3.670 151,034 +0.27(+7.94%)
Aug 02, 2019 3.620 3.663 3.330 3.400 147,600 -0.23(-6.34%)
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.