Aptinyx Inc (NQ: APTX )

2.220 USD -0.030 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 4.030 4.120 3.915 4.050 149,300 +0.06(+1.50%)
Mar 28, 2019 4.160 4.190 3.980 3.990 123,384 -0.15(-3.62%)
Mar 27, 2019 4.280 4.280 4.110 4.140 137,765 -0.13(-3.04%)
Mar 26, 2019 4.300 4.417 4.270 4.270 153,828 -0.01(-0.23%)
Mar 25, 2019 4.350 4.540 4.220 4.280 457,741 -0.08(-1.83%)
Mar 22, 2019 3.980 4.490 3.980 4.360 632,700 +0.32(+7.92%)
Mar 21, 2019 4.110 4.260 3.700 4.040 398,900 +0.03(+0.75%)
Mar 20, 2019 4.100 4.130 3.900 4.010 350,929 -0.08(-1.96%)
Mar 19, 2019 4.180 4.230 4.070 4.090 234,857 -0.11(-2.62%)
Mar 18, 2019 4.100 4.285 4.100 4.200 255,505 +0.08(+1.94%)
Mar 15, 2019 4.050 4.230 4.000 4.120 572,700 +0.06(+1.48%)
Mar 14, 2019 4.050 4.220 4.050 4.060 362,140 +0.01(+0.25%)
Mar 13, 2019 4.190 4.240 4.040 4.050 418,103 -0.12(-2.88%)
Mar 12, 2019 4.400 4.400 4.135 4.170 431,906 -0.26(-5.87%)
Mar 11, 2019 4.300 4.570 4.140 4.430 301,127 +0.15(+3.50%)
Mar 08, 2019 4.660 4.660 4.240 4.280 331,600 -0.37(-7.96%)
Mar 07, 2019 4.700 4.770 4.500 4.650 462,710 -0.55(-10.58%)
Mar 06, 2019 5.670 5.670 5.120 5.200 164,059 -0.20(-3.70%)
Mar 05, 2019 5.430 5.680 5.350 5.400 218,933 +0.01(+0.19%)
Mar 04, 2019 5.770 5.840 5.260 5.390 176,764 -0.37(-6.42%)
Mar 01, 2019 5.310 5.870 5.310 5.760 223,600 +0.46(+8.68%)
Feb 28, 2019 5.420 5.690 5.070 5.300 305,758 -0.11(-2.03%)
Feb 27, 2019 5.530 5.830 5.230 5.410 459,329 -0.11(-1.99%)
Feb 26, 2019 5.870 5.960 5.520 5.520 184,296 -0.43(-7.23%)
Feb 25, 2019 6.000 6.000 5.885 5.950 271,653 -0.05(-0.83%)
Feb 22, 2019 5.700 6.000 5.620 6.000 268,600 +0.33(+5.82%)
Feb 21, 2019 5.560 5.750 5.550 5.670 71,444 +0.10(+1.80%)
Feb 20, 2019 5.560 5.720 5.430 5.570 71,347 +0.02(+0.36%)
Feb 19, 2019 5.670 5.880 5.500 5.550 106,845 -0.09(-1.60%)
Feb 15, 2019 5.710 5.710 5.470 5.640 84,700 -0.06(-1.05%)
Feb 14, 2019 5.500 5.840 5.490 5.700 334,447 +0.13(+2.33%)
Feb 13, 2019 5.450 5.590 5.410 5.570 57,423 +0.08(+1.46%)
Feb 12, 2019 5.530 5.560 5.390 5.490 38,517 -0.01(-0.18%)
Feb 11, 2019 5.560 5.560 5.300 5.500 82,693 +0.00(+0.00%)
Feb 08, 2019 5.370 5.600 5.370 5.500 91,500 +0.10(+1.85%)
Feb 07, 2019 5.390 5.500 5.280 5.400 107,274 -0.02(-0.37%)
Feb 06, 2019 5.590 5.590 5.370 5.420 105,289 -0.16(-2.87%)
Feb 05, 2019 5.350 5.630 5.350 5.580 135,223 +0.14(+2.57%)
Feb 04, 2019 5.490 5.540 5.350 5.440 131,829 -0.04(-0.73%)
Feb 01, 2019 5.350 5.500 5.270 5.480 133,200 +0.14(+2.62%)
Jan 31, 2019 5.400 5.490 5.290 5.340 123,549 +0.04(+0.75%)
Jan 30, 2019 5.470 5.487 5.220 5.300 229,685 -0.17(-3.11%)
Jan 29, 2019 5.650 5.650 5.390 5.470 303,856 +0.18(+3.40%)
Jan 28, 2019 5.330 5.570 5.250 5.290 197,668 -0.09(-1.67%)
Jan 25, 2019 5.440 5.620 5.300 5.380 245,800 -0.01(-0.19%)
Jan 24, 2019 5.930 6.100 5.310 5.390 463,632 -0.49(-8.33%)
Jan 23, 2019 5.740 6.240 5.500 5.880 767,352 +0.16(+2.80%)
Jan 22, 2019 5.420 5.860 5.174 5.720 894,851 +0.48(+9.16%)
Jan 18, 2019 5.520 5.570 5.200 5.240 674,700 -0.15(-2.78%)
Jan 17, 2019 5.500 5.930 5.100 5.390 2,116,677 -0.59(-9.87%)
Jan 16, 2019 6.000 6.100 4.700 5.980 6,324,947 -11.85(-66.46%)
Jan 15, 2019 17.51 18.99 17.33 17.83 459,803 +0.40(+2.29%)
Jan 14, 2019 17.72 18.43 17.27 17.43 138,407 -0.50(-2.79%)
Jan 11, 2019 18.51 18.51 17.66 17.93 97,200 -0.67(-3.60%)
Jan 10, 2019 18.39 18.87 17.60 18.60 205,924 +0.07(+0.38%)
Jan 09, 2019 19.33 19.50 18.19 18.53 215,551 -0.48(-2.52%)
Jan 08, 2019 19.34 19.90 18.80 19.01 114,403 -0.13(-0.68%)
Jan 07, 2019 19.50 19.86 18.71 19.14 76,955 -0.19(-0.98%)
Jan 04, 2019 18.39 19.99 18.00 19.33 105,500 +1.40(+7.81%)
Jan 03, 2019 17.16 18.26 16.82 17.93 117,882 +0.68(+3.94%)
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.