Aptinyx Inc (NQ: APTX )

2.510 USD -0.060 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

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%)
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.