Aptinyx Inc (NQ: APTX )

2.200 USD -0.020 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 2.230 2.249 2.160 2.200 200,509 -0.02(-0.90%)
Oct 26, 2021 2.250 2.220 241,789 -0.03(-1.33%)
Oct 25, 2021 2.200 2.260 2.160 2.250 165,668 +0.03(+1.35%)
Oct 22, 2021 2.211 2.255 2.150 2.220 114,718 -0.02(-0.89%)
Oct 21, 2021 2.250 2.260 2.210 2.240 93,655 +0.00(+0.00%)
Oct 20, 2021 2.260 2.290 2.223 2.240 123,014 -0.02(-0.88%)
Oct 19, 2021 2.230 2.270 2.203 2.260 131,251 +0.04(+1.80%)
Oct 18, 2021 2.260 2.260 2.190 2.220 117,895 -0.03(-1.33%)
Oct 15, 2021 2.290 2.300 2.210 2.250 167,451 -0.05(-2.17%)
Oct 14, 2021 2.330 2.370 2.265 2.300 115,221 -0.01(-0.43%)
Oct 13, 2021 2.280 2.350 2.250 2.310 125,725 +0.06(+2.67%)
Oct 12, 2021 2.240 2.290 2.200 2.250 102,104 +0.00(+0.00%)
Oct 11, 2021 2.240 2.290 2.210 2.250 75,323 +0.00(+0.00%)
Oct 08, 2021 2.260 2.280 2.190 2.250 81,885 -0.01(-0.44%)
Oct 07, 2021 2.270 2.270 2.230 2.260 88,130 -0.01(-0.44%)
Oct 06, 2021 2.170 2.270 2.150 2.270 344,053 +0.08(+3.65%)
Oct 05, 2021 2.240 2.271 2.180 2.190 432,015 -0.07(-3.10%)
Oct 04, 2021 2.280 2.300 2.220 2.260 229,491 -0.05(-2.16%)
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.