MENU

Aptinyx Inc (NQ: APTX )

0.3900 -0.0160 (-3.94%)
Streaming Delayed Price Updated: 10:35 AM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 2.820 2.870 2.660 2.670 157,474 -0.15(-5.32%)
Dec 30, 2021 2.720 2.880 2.660 2.820 89,073 +0.10(+3.68%)
Dec 29, 2021 2.670 2.820 2.660 2.720 162,886 +0.02(+0.74%)
Dec 28, 2021 2.780 2.816 2.670 2.700 128,774 -0.09(-3.23%)
Dec 27, 2021 2.920 2.960 2.700 2.790 190,070 -0.21(-7.00%)
Dec 23, 2021 2.670 3.000 2.630 3.000 257,041 +0.31(+11.52%)
Dec 22, 2021 2.670 2.720 2.580 2.690 130,556 +0.02(+0.75%)
Dec 21, 2021 2.500 2.730 2.490 2.670 255,362 +0.16(+6.37%)
Dec 20, 2021 2.540 2.600 2.490 2.510 150,308 -0.06(-2.33%)
Dec 17, 2021 2.550 2.674 2.510 2.570 347,456 +0.00(+0.00%)
Dec 16, 2021 2.720 2.760 2.560 2.570 167,496 -0.15(-5.51%)
Dec 15, 2021 2.730 2.760 2.460 2.720 292,099 -0.01(-0.37%)
Dec 14, 2021 2.910 2.910 2.635 2.730 199,721 -0.23(-7.77%)
Dec 13, 2021 2.690 3.000 2.620 2.960 362,787 +0.22(+8.03%)
Dec 10, 2021 2.780 2.800 2.690 2.740 160,168 -0.04(-1.44%)
Dec 09, 2021 2.600 2.920 2.596 2.780 743,278 +0.24(+9.45%)
Dec 08, 2021 2.270 2.570 2.270 2.540 389,770 +0.26(+11.40%)
Dec 07, 2021 2.330 2.370 2.260 2.280 209,664 +0.11(+5.07%)
Dec 06, 2021 2.130 2.258 2.060 2.170 277,101 +0.02(+0.93%)
Dec 03, 2021 2.280 2.310 2.110 2.150 172,947 -0.13(-5.70%)
Dec 02, 2021 2.140 2.320 2.100 2.280 161,640 +0.17(+8.06%)
Dec 01, 2021 2.330 2.350 2.110 2.110 119,123 -0.19(-8.26%)
Nov 30, 2021 2.300 2.350 2.300 2.300 93,430 -0.03(-1.29%)
Nov 29, 2021 2.410 2.410 2.300 2.330 100,703 -0.09(-3.72%)
Nov 26, 2021 2.410 2.420 2.310 2.420 147,902 +0.01(+0.41%)
Nov 24, 2021 2.280 2.430 2.280 2.410 106,370 +0.10(+4.33%)
Nov 23, 2021 2.290 2.350 2.250 2.310 203,365 +0.01(+0.43%)
Nov 22, 2021 2.310 2.350 2.280 2.300 112,036 -0.02(-0.86%)
Nov 19, 2021 2.310 2.450 2.300 2.320 151,244 -0.02(-0.85%)
Nov 18, 2021 2.370 2.340 2.230 2.340 220,634 -0.04(-1.68%)
Nov 17, 2021 2.420 2.460 2.350 2.380 215,509 -0.09(-3.64%)
Nov 16, 2021 2.490 2.490 2.355 2.470 254,076 +0.16(+6.93%)
Nov 15, 2021 2.440 2.460 2.290 2.310 133,341 -0.15(-6.10%)
Nov 12, 2021 2.350 2.480 2.320 2.460 283,810 +0.09(+3.80%)
Nov 11, 2021 2.370 2.450 2.350 2.370 127,954 -0.01(-0.42%)
Nov 10, 2021 2.360 2.380 122,691 +0.08(+3.48%)
Nov 09, 2021 2.320 2.350 2.300 2.300 102,048 -0.02(-0.86%)
Nov 08, 2021 2.360 2.440 2.320 2.320 154,470 -0.04(-1.69%)
Nov 05, 2021 2.390 2.420 2.320 2.360 255,995 -0.03(-1.26%)
Nov 04, 2021 2.460 2.479 2.350 2.390 121,491 -0.08(-3.24%)
Nov 03, 2021 2.390 2.490 2.330 2.470 243,775 +0.10(+4.22%)
Nov 02, 2021 2.290 2.370 2.260 2.370 114,225 +0.07(+3.04%)
Nov 01, 2021 2.240 2.240 2.240 2.300 297,189 +0.06(+2.68%)
Oct 29, 2021 2.200 2.266 2.170 2.240 198,618 +0.03(+1.36%)
Oct 28, 2021 2.190 2.260 2.170 2.210 82,804 +0.01(+0.45%)
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.
TOP
Email a Story