MENU

Aptinyx Inc (NQ: APTX )

0.5650 -0.0176 (-3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 0.5800 0.5900 0.5514 0.5650 267,415 -0.02(-3.02%)
May 23, 2022 0.6247 0.6247 0.5734 0.5826 572,711 -0.01(-1.77%)
May 20, 2022 0.6386 0.6386 0.5626 0.5931 561,870 -0.03(-5.41%)
May 19, 2022 0.6500 0.6699 0.5979 0.6270 765,693 -0.04(-6.33%)
May 18, 2022 0.7300 0.7300 0.6530 0.6694 536,293 -0.01(-1.30%)
May 17, 2022 0.6600 0.7000 0.6326 0.6782 242,983 +0.05(+7.23%)
May 16, 2022 0.7000 0.7531 0.6288 0.6325 346,083 -0.07(-9.63%)
May 13, 2022 0.6010 0.7040 0.6010 0.6999 136,370 +0.10(+16.65%)
May 12, 2022 0.5929 0.6329 0.5800 0.6000 163,094 +0.03(+5.24%)
May 11, 2022 0.6121 0.6568 0.5700 0.5701 820,948 -0.04(-6.85%)
May 10, 2022 0.7300 0.7500 0.5900 0.6120 820,828 -0.12(-15.96%)
May 09, 2022 0.9200 0.9201 0.7202 0.7282 303,981 -0.19(-20.85%)
May 06, 2022 0.8820 0.9395 0.8820 0.9200 118,633 +0.01(+0.61%)
May 05, 2022 0.8850 0.9234 0.8700 0.9144 157,899 +0.03(+3.09%)
May 04, 2022 0.8826 0.9000 0.8394 0.8870 170,980 +0.01(+0.78%)
May 03, 2022 0.8900 0.9001 0.8600 0.8801 96,577 +0.00(+0.01%)
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.
TOP
Email a Story