Aptinyx Inc (NQ: APTX )

2.660 USD -0.030 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 3.790 3.860 3.710 3.720 86,043 -0.05(-1.33%)
Jul 30, 2019 3.730 3.790 3.660 3.770 85,983 +0.04(+1.07%)
Jul 29, 2019 3.740 3.790 3.600 3.730 100,888 +0.00(+0.00%)
Jul 26, 2019 3.580 3.740 3.580 3.730 166,700 +0.16(+4.48%)
Jul 25, 2019 3.700 3.710 3.530 3.570 89,044 -0.13(-3.51%)
Jul 24, 2019 3.410 3.780 3.400 3.700 150,816 +0.26(+7.56%)
Jul 23, 2019 3.600 3.600 3.340 3.440 261,678 -0.13(-3.64%)
Jul 22, 2019 3.700 3.770 3.510 3.570 116,225 -0.15(-4.03%)
Jul 19, 2019 3.800 3.860 3.610 3.720 108,500 -0.05(-1.33%)
Jul 18, 2019 3.670 3.850 3.640 3.770 146,352 +0.10(+2.72%)
Jul 17, 2019 3.680 3.770 3.587 3.670 90,298 +0.02(+0.55%)
Jul 16, 2019 3.800 3.960 3.630 3.650 749,442 -0.16(-4.20%)
Jul 15, 2019 3.780 3.870 3.660 3.810 154,240 +0.06(+1.60%)
Jul 12, 2019 3.820 3.880 3.710 3.750 176,300 -0.07(-1.83%)
Jul 11, 2019 3.750 3.870 3.680 3.820 167,948 +0.07(+1.87%)
Jul 10, 2019 3.800 3.900 3.650 3.750 161,160 -0.03(-0.79%)
Jul 09, 2019 3.530 3.870 3.430 3.780 198,753 +0.18(+5.00%)
Jul 08, 2019 3.760 3.780 3.560 3.600 89,603 -0.16(-4.26%)
Jul 05, 2019 3.700 4.050 3.660 3.760 264,400 +0.05(+1.35%)
Jul 03, 2019 3.740 3.750 3.610 3.710 88,700 -0.05(-1.33%)
Jul 02, 2019 3.420 3.780 3.360 3.760 442,966 +0.15(+4.16%)
Jul 01, 2019 3.370 3.660 3.360 3.610 374,452 +0.27(+8.08%)
Jun 28, 2019 3.260 3.435 3.250 3.340 1,449,100 +0.05(+1.52%)
Jun 27, 2019 3.170 3.580 3.120 3.290 455,050 +0.14(+4.44%)
Jun 26, 2019 3.300 3.325 3.150 3.150 262,089 -0.09(-2.78%)
Jun 25, 2019 3.340 3.490 3.240 3.240 151,948 -0.10(-2.99%)
Jun 24, 2019 3.490 3.630 3.320 3.340 220,039 -0.15(-4.30%)
Jun 21, 2019 3.300 3.660 3.300 3.490 711,900 +0.22(+6.73%)
Jun 20, 2019 3.230 3.430 3.120 3.270 517,620 +0.16(+5.14%)
Jun 19, 2019 3.180 3.215 3.050 3.110 129,695 -0.06(-1.89%)
Jun 18, 2019 3.050 3.240 3.030 3.170 172,167 +0.17(+5.67%)
Jun 17, 2019 2.960 3.080 2.950 3.000 195,589 +0.05(+1.69%)
Jun 14, 2019 3.120 3.130 2.940 2.950 197,800 -0.17(-5.45%)
Jun 13, 2019 3.080 3.230 3.040 3.120 154,849 +0.05(+1.63%)
Jun 12, 2019 3.130 3.180 3.010 3.070 206,933 -0.07(-2.23%)
Jun 11, 2019 3.450 3.450 3.110 3.140 437,909 -0.33(-9.51%)
Jun 10, 2019 3.280 3.560 3.100 3.470 1,275,266 +0.45(+14.90%)
Jun 07, 2019 2.950 3.060 2.880 3.020 109,200 +0.07(+2.37%)
Jun 06, 2019 3.150 3.150 2.900 2.950 129,926 -0.19(-6.05%)
Jun 05, 2019 3.400 3.410 3.110 3.140 165,359 -0.26(-7.65%)
Jun 04, 2019 3.310 3.490 3.310 3.400 182,246 +0.16(+4.94%)
Jun 03, 2019 3.140 3.350 3.110 3.240 170,486 +0.14(+4.52%)
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.