Aptinyx Inc (NQ: APTX )

2.840 USD -0.080 (-2.74%)
Streaming Delayed Price Updated: 10:48 AM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.000 3.000 2.770 2.830 120,029 -0.11(-3.74%)
Apr 29, 2020 2.770 3.000 2.610 2.940 381,877 +0.45(+18.07%)
Apr 28, 2020 2.600 2.640 2.420 2.490 224,429 +0.03(+1.22%)
Apr 27, 2020 2.770 2.840 2.440 2.460 241,975 -0.21(-7.87%)
Apr 24, 2020 2.700 2.735 2.600 2.670 117,800 +0.01(+0.38%)
Apr 23, 2020 3.000 3.000 2.610 2.660 184,866 -0.34(-11.33%)
Apr 22, 2020 2.670 3.010 2.600 3.000 413,088 +0.40(+15.38%)
Apr 21, 2020 2.640 2.640 2.450 2.600 52,516 -0.05(-1.89%)
Apr 20, 2020 2.510 2.720 2.450 2.650 191,600 +0.14(+5.58%)
Apr 17, 2020 2.380 2.620 2.350 2.510 91,600 +0.21(+9.13%)
Apr 16, 2020 2.480 2.540 2.210 2.300 110,370 -0.18(-7.26%)
Apr 15, 2020 2.560 2.602 2.350 2.480 47,537 -0.13(-4.98%)
Apr 14, 2020 2.480 2.680 2.310 2.610 240,571 +0.17(+6.97%)
Apr 13, 2020 2.380 2.500 2.270 2.440 101,852 +0.08(+3.39%)
Apr 09, 2020 2.300 2.430 2.300 2.360 200,600 +0.11(+4.89%)
Apr 08, 2020 2.150 2.370 2.080 2.250 215,211 +0.18(+8.70%)
Apr 07, 2020 2.170 2.250 2.040 2.070 134,758 -0.08(-3.72%)
Apr 06, 2020 2.020 2.215 1.990 2.150 340,408 +0.16(+8.04%)
Apr 03, 2020 2.030 2.220 1.910 1.990 66,200 -0.05(-2.45%)
Apr 02, 2020 2.180 2.210 2.000 2.040 90,743 -0.12(-5.56%)
Apr 01, 2020 2.130 2.300 2.090 2.160 83,308 +0.00(+0.00%)
Mar 31, 2020 2.370 2.380 2.070 2.160 162,855 -0.16(-6.90%)
Mar 30, 2020 2.170 2.370 2.120 2.320 110,725 +0.15(+6.91%)
Mar 27, 2020 2.160 2.280 2.070 2.170 137,300 -0.05(-2.25%)
Mar 26, 2020 2.190 2.310 2.150 2.220 119,721 +0.02(+0.91%)
Mar 25, 2020 2.180 2.300 2.040 2.200 115,501 +0.02(+0.92%)
Mar 24, 2020 2.230 2.290 2.110 2.180 119,283 -0.03(-1.36%)
Mar 23, 2020 2.080 2.250 1.973 2.210 149,635 +0.08(+3.76%)
Mar 20, 2020 2.070 2.270 1.940 2.130 106,200 +0.08(+3.90%)
Mar 19, 2020 1.800 2.060 1.800 2.050 196,779 +0.22(+12.02%)
Mar 18, 2020 1.800 1.860 1.600 1.830 313,853 -0.01(-0.54%)
Mar 17, 2020 1.850 1.980 1.750 1.840 160,449 +0.03(+1.66%)
Mar 16, 2020 2.110 2.110 1.810 1.810 215,411 -0.43(-19.20%)
Mar 13, 2020 2.200 2.379 2.110 2.240 149,900 +0.09(+4.19%)
Mar 12, 2020 2.310 2.490 2.150 2.150 244,412 -0.28(-11.52%)
Mar 11, 2020 2.400 2.570 2.400 2.430 185,422 +0.02(+0.83%)
Mar 10, 2020 2.730 2.760 2.380 2.410 323,100 -0.26(-9.74%)
Mar 09, 2020 2.850 2.890 2.600 2.670 184,599 -0.29(-9.80%)
Mar 06, 2020 3.090 3.170 2.910 2.960 232,500 -0.20(-6.33%)
Mar 05, 2020 3.140 3.310 3.140 3.160 117,176 -0.02(-0.63%)
Mar 04, 2020 3.100 3.220 3.055 3.180 119,883 +0.11(+3.58%)
Mar 03, 2020 3.200 3.200 3.030 3.070 82,857 -0.10(-3.15%)
Mar 02, 2020 3.250 3.270 3.120 3.170 316,096 -0.05(-1.55%)
Feb 28, 2020 3.030 3.270 3.030 3.220 152,400 +0.09(+2.88%)
Feb 27, 2020 3.010 3.280 3.000 3.130 175,459 +0.01(+0.32%)
Feb 26, 2020 3.200 3.330 3.100 3.120 266,765 -0.12(-3.70%)
Feb 25, 2020 3.380 3.420 3.220 3.240 144,332 -0.16(-4.71%)
Feb 24, 2020 3.580 3.580 3.338 3.400 185,392 -0.21(-5.82%)
Feb 21, 2020 3.670 3.720 3.550 3.610 67,900 -0.05(-1.37%)
Feb 20, 2020 3.730 3.770 3.580 3.660 76,253 -0.06(-1.61%)
Feb 19, 2020 3.570 3.810 3.570 3.720 282,045 +0.17(+4.79%)
Feb 18, 2020 3.460 3.590 3.460 3.550 121,092 +0.08(+2.31%)
Feb 14, 2020 3.450 3.580 3.410 3.470 195,700 +0.02(+0.58%)
Feb 13, 2020 3.610 3.630 3.420 3.450 411,775 -0.13(-3.63%)
Feb 12, 2020 3.520 3.660 3.400 3.580 356,878 +0.08(+2.29%)
Feb 11, 2020 3.640 3.750 3.430 3.500 418,893 -0.15(-4.11%)
Feb 10, 2020 3.660 3.790 3.610 3.650 187,034 -0.02(-0.54%)
Feb 07, 2020 3.760 3.870 3.610 3.670 197,700 -0.13(-3.42%)
Feb 06, 2020 3.960 4.070 3.770 3.800 211,880 -0.18(-4.52%)
Feb 05, 2020 3.990 4.100 3.930 3.980 154,562 +0.04(+1.02%)
Feb 04, 2020 4.110 4.150 3.810 3.940 189,770 -0.11(-2.72%)
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.