MENU

Aptinyx Inc (NQ: APTX )

0.5931 -0.0339 (-5.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 0.9000 0.9200 0.8701 0.8800 129,998 -0.01(-1.37%)
Apr 29, 2022 0.9400 0.9577 0.8700 0.8922 184,006 -0.03(-3.14%)
Apr 28, 2022 0.9300 0.9599 0.8902 0.9211 169,009 -0.03(-3.04%)
Apr 27, 2022 0.9600 1.020 0.9400 0.9500 118,082 -0.03(-2.56%)
Apr 26, 2022 1.020 1.020 0.9606 0.9750 149,312 -0.05(-4.41%)
Apr 25, 2022 0.9900 1.040 0.9920 1.020 146,472 +0.03(+2.81%)
Apr 22, 2022 1.000 1.030 0.9600 0.9921 186,661 -0.01(-0.79%)
Apr 21, 2022 1.050 1.070 0.9605 1.000 225,636 -0.06(-5.66%)
Apr 20, 2022 1.070 1.090 1.030 1.060 343,801 +0.03(+2.91%)
Apr 19, 2022 0.9500 1.050 0.9524 1.030 400,747 +0.06(+6.51%)
Apr 18, 2022 1.000 1.035 0.9001 0.9670 801,434 -0.02(-2.32%)
Apr 14, 2022 1.020 1.090 0.9825 0.9900 908,828 -0.01(-1.00%)
Apr 13, 2022 1.120 1.160 0.9985 1.000 1,416,818 -0.14(-12.28%)
Apr 12, 2022 1.190 1.240 1.120 1.140 490,782 -0.05(-4.20%)
Apr 11, 2022 1.400 1.406 1.180 1.190 480,542 -0.19(-13.77%)
Apr 08, 2022 1.160 1.420 1.150 1.380 2,437,543 +0.19(+15.97%)
Apr 07, 2022 1.310 1.460 1.140 1.190 8,751,299 -1.15(-49.15%)
Apr 06, 2022 2.480 2.480 2.310 2.340 218,366 -0.11(-4.49%)
Apr 05, 2022 2.580 2.640 2.440 2.450 321,464 -0.13(-5.04%)
Apr 04, 2022 2.300 2.620 2.300 2.580 263,094 +0.28(+12.17%)
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