Aptinyx Inc (NQ: APTX )

2.370 USD -0.110 (-4.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 3.200 3.370 3.180 3.320 102,759 +0.15(+4.73%)
Oct 30, 2019 3.010 3.180 2.930 3.170 90,224 +0.15(+4.97%)
Oct 29, 2019 3.210 3.380 2.990 3.020 80,496 -0.20(-6.21%)
Oct 28, 2019 3.320 3.422 3.100 3.220 108,146 +0.09(+2.88%)
Oct 25, 2019 3.040 3.150 2.990 3.130 56,000 +0.11(+3.64%)
Oct 24, 2019 3.150 3.150 2.910 3.020 129,129 -0.03(-0.98%)
Oct 23, 2019 3.060 3.070 2.920 3.050 71,922 -0.03(-0.97%)
Oct 22, 2019 3.000 3.080 2.900 3.080 149,487 +0.09(+3.01%)
Oct 21, 2019 3.080 3.090 2.900 2.990 64,930 -0.02(-0.66%)
Oct 18, 2019 3.230 3.360 3.000 3.010 47,300 -0.25(-7.67%)
Oct 17, 2019 3.360 3.440 3.220 3.260 54,249 -0.06(-1.81%)
Oct 16, 2019 3.230 3.370 3.180 3.320 33,477 +0.11(+3.43%)
Oct 15, 2019 2.830 3.390 2.830 3.210 191,901 +0.37(+13.03%)
Oct 14, 2019 3.070 3.110 2.610 2.840 398,090 -0.25(-8.09%)
Oct 11, 2019 3.170 3.220 3.010 3.090 171,400 -0.02(-0.64%)
Oct 10, 2019 3.100 3.160 2.970 3.110 73,580 +0.03(+0.97%)
Oct 09, 2019 3.110 3.230 3.010 3.080 71,556 -0.12(-3.75%)
Oct 08, 2019 3.240 3.320 3.050 3.200 139,738 -0.04(-1.23%)
Oct 07, 2019 3.260 3.350 3.020 3.240 266,314 -0.04(-1.22%)
Oct 04, 2019 3.290 3.398 3.110 3.280 31,200 -0.01(-0.30%)
Oct 03, 2019 3.290 3.455 3.200 3.290 47,373 +0.02(+0.61%)
Oct 02, 2019 3.290 3.360 3.200 3.270 56,518 -0.10(-2.97%)
Oct 01, 2019 3.450 3.580 3.290 3.370 71,205 -0.12(-3.44%)
Sep 30, 2019 3.490 3.520 3.370 3.490 71,974 -0.04(-1.13%)
Sep 27, 2019 3.580 3.800 3.500 3.530 89,700 -0.06(-1.67%)
Sep 26, 2019 3.680 3.790 3.380 3.590 115,287 -0.04(-1.10%)
Sep 25, 2019 3.920 3.980 3.560 3.630 151,566 -0.27(-6.92%)
Sep 24, 2019 3.900 3.940 3.740 3.900 118,911 -0.02(-0.51%)
Sep 23, 2019 3.810 3.950 3.810 3.920 67,353 +0.07(+1.82%)
Sep 20, 2019 3.740 4.080 3.740 3.850 298,700 +0.09(+2.39%)
Sep 19, 2019 3.990 4.040 3.700 3.760 152,367 -0.24(-6.00%)
Sep 18, 2019 3.940 4.090 3.769 4.000 137,013 +0.01(+0.25%)
Sep 17, 2019 4.010 4.100 3.870 3.990 91,980 -0.07(-1.72%)
Sep 16, 2019 4.040 4.120 4.010 4.060 92,729 +0.04(+1.00%)
Sep 13, 2019 4.050 4.140 3.930 4.020 79,100 +0.02(+0.50%)
Sep 12, 2019 4.250 4.250 3.930 4.000 144,466 -0.08(-1.96%)
Sep 11, 2019 3.990 4.130 3.872 4.080 254,258 +0.13(+3.29%)
Sep 10, 2019 3.640 3.970 3.566 3.950 100,493 +0.31(+8.52%)
Sep 09, 2019 3.640 3.830 3.558 3.640 117,498 -0.02(-0.55%)
Sep 06, 2019 3.480 3.690 3.340 3.660 103,200 +0.22(+6.40%)
Sep 05, 2019 3.500 3.630 3.400 3.440 67,317 -0.03(-0.86%)
Sep 04, 2019 3.370 3.500 3.300 3.470 48,868 +0.07(+2.06%)
Sep 03, 2019 3.340 3.490 3.280 3.400 79,536 +0.02(+0.59%)
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.