Aptinyx Inc (NQ: APTX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	2.560	2.580	2.490	2.510	118,859	-0.06(-2.33%)
Jul 29, 2021	2.590	2.600	2.493	2.570	358,822	+0.00(+0.00%)
Jul 28, 2021	2.500	2.600	2.500	2.570	112,969	+0.06(+2.39%)
Jul 27, 2021	2.570	2.620	2.480	2.510	338,898	-0.10(-3.83%)
Jul 26, 2021	2.650	2.710	2.570	2.610	268,971	-0.05(-1.88%)
Jul 23, 2021	2.690	2.697	2.610	2.660	144,877	-0.03(-1.12%)
Jul 22, 2021	2.840	2.840	2.670	2.690	194,611	-0.13(-4.61%)
Jul 21, 2021	2.670	2.840	2.660	2.820	304,037	+0.14(+5.22%)
Jul 20, 2021	2.650	2.730	2.640	2.680	192,313	+0.01(+0.37%)
Jul 19, 2021	2.660	2.690	2.540	2.670	242,393	+0.04(+1.52%)
Jul 16, 2021	2.700	2.700	2.620	2.630	361,792	-0.05(-1.87%)
Jul 15, 2021	2.670	2.700	2.610	2.680	279,520	+0.02(+0.75%)
Jul 14, 2021	2.780	2.780	2.650	2.660	931,882	-0.08(-2.92%)
Jul 13, 2021	2.800	2.830	2.710	2.740	277,780	-0.12(-4.20%)
Jul 12, 2021	2.880	2.891	2.769	2.860	310,010	-0.03(-1.04%)
Jul 09, 2021	2.780	2.890	2.710	2.890	384,297	+0.12(+4.33%)
Jul 08, 2021	2.650	2.780	2.614	2.770	574,293	+0.05(+1.84%)
Jul 07, 2021	2.840	2.870	2.680	2.720	438,727	-0.12(-4.23%)
Jul 06, 2021	2.810	2.917	2.810	2.840	435,057	+0.02(+0.71%)
Jul 02, 2021	2.890	2.897	2.790	2.820	285,371	-0.05(-1.74%)
Jul 01, 2021	2.850	2.910	2.810	2.870	333,803	+0.04(+1.41%)
Jun 30, 2021	2.960	2.976	2.830	2.830	1,004,169	-0.12(-4.07%)
Jun 29, 2021	3.100	3.100	2.900	2.950	539,421	-0.10(-3.28%)
Jun 28, 2021	2.990	3.080	2.902	3.050	547,657	+0.14(+4.81%)
Jun 25, 2021	2.960	2.980	2.850	2.910	5,161,985	-0.02(-0.68%)
Jun 24, 2021	2.930	2.940	2.870	2.930	759,505	+0.04(+1.38%)
Jun 23, 2021	2.870	2.950	2.840	2.890	657,127	+0.03(+1.05%)
Jun 22, 2021	3.000	3.010	2.780	2.860	974,469	-0.05(-1.72%)
Jun 21, 2021	3.100	3.238	2.890	2.910	1,210,166	-0.19(-6.13%)
Jun 18, 2021	3.210	3.220	3.100	3.100	933,372	-0.15(-4.62%)
Jun 17, 2021	3.330	3.401	3.180	3.250	827,196	-0.11(-3.27%)
Jun 16, 2021	3.220	3.480	3.210	3.360	1,105,603	-0.13(-3.72%)
Jun 15, 2021	3.600	3.630	3.180	3.490	1,935,337	-0.01(-0.29%)
Jun 14, 2021	3.510	3.700	3.400	3.500	3,751,766	+0.00(+0.00%)
Jun 11, 2021	3.800	4.730	3.380	3.500	28,893,712	+0.29(+9.03%)
Jun 10, 2021	2.830	3.600	2.760	3.210	4,382,096	+0.37(+13.03%)
Jun 09, 2021	2.850	2.970	2.720	2.840	894,911	-0.04(-1.39%)
Jun 08, 2021	2.700	3.400	2.680	2.880	4,965,531	+0.20(+7.46%)
Jun 07, 2021	2.600	2.730	2.595	2.680	317,821	+0.10(+3.88%)
Jun 04, 2021	2.590	2.677	2.560	2.580	242,612	-0.01(-0.39%)
Jun 03, 2021	2.580	2.595	2.520	2.590	175,038	+0.01(+0.39%)
Jun 02, 2021	2.590	2.620	2.558	2.580	186,282	+0.02(+0.78%)
Jun 01, 2021	2.580	2.640	2.510	2.560	245,591	+0.02(+0.79%)
May 28, 2021	2.590	2.640	2.530	2.540	262,679	-0.05(-1.93%)
May 27, 2021	2.650	2.720	2.560	2.590	241,247	-0.04(-1.52%)
May 26, 2021	2.550	2.630	2.510	2.630	211,555	+0.08(+3.14%)
May 25, 2021	2.600	2.600	2.520	2.550	249,906	-0.05(-1.92%)
May 24, 2021	2.540	2.610	2.520	2.600	210,980	+0.05(+1.96%)
May 21, 2021	2.630	2.630	2.515	2.550	216,686	-0.03(-1.16%)
May 20, 2021	2.510	2.600	2.500	2.580	237,275	+0.06(+2.38%)
May 19, 2021	2.630	2.630	2.440	2.520	215,854	-0.12(-4.55%)
May 18, 2021	2.590	2.730	2.580	2.640	215,458	+0.08(+3.13%)
May 17, 2021	2.560	2.580	2.480	2.560	130,194	+0.03(+1.19%)
May 14, 2021	2.440	2.630	2.360	2.530	307,220	+0.14(+5.86%)
May 13, 2021	2.470	2.470	2.339	2.390	381,103	-0.07(-2.85%)
May 12, 2021	2.410	2.540	2.410	2.460	181,857	+0.00(+0.00%)
May 11, 2021	2.340	2.510	2.300	2.460	207,008	+0.00(+0.00%)
May 10, 2021	2.620	2.620	2.440	2.460	248,207	-0.08(-3.15%)
May 07, 2021	2.520	2.550	2.430	2.540	387,599	-0.01(-0.39%)
May 06, 2021	2.440	2.560	2.341	2.550	636,365	+0.09(+3.66%)
May 05, 2021	2.520	2.570	2.430	2.460	451,966	-0.03(-1.20%)
May 04, 2021	2.640	2.640	2.480	2.490	510,241	-0.19(-7.09%)

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.