Indicators

Aptinyx Inc (NQ: APTX )

0.0610 UNCHANGED

Last Price Updated: 4:00 PM EDT, May 18, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	3.560	3.765	3.410	3.480	1,038,000	-0.22(-5.95%)
Jan 28, 2021	3.690	3.810	3.550	3.700	550,341	+0.04(+1.09%)
Jan 27, 2021	3.800	3.850	3.590	3.660	841,613	-0.21(-5.43%)
Jan 26, 2021	3.900	4.020	3.825	3.870	554,936	-0.03(-0.77%)
Jan 25, 2021	4.080	4.100	3.700	3.900	642,519	-0.10(-2.50%)
Jan 22, 2021	3.990	4.030	3.850	4.000	659,200	-0.02(-0.50%)
Jan 21, 2021	4.290	4.290	4.000	4.020	489,935	-0.18(-4.29%)
Jan 20, 2021	4.500	4.520	3.930	4.200	4,671,993	-0.13(-3.00%)
Jan 19, 2021	4.180	4.550	4.160	4.330	1,084,423	+0.21(+5.10%)
Jan 15, 2021	3.830	4.460	3.830	4.120	2,147,400	+0.31(+8.14%)
Jan 14, 2021	3.660	3.900	3.660	3.810	519,810	+0.18(+4.96%)
Jan 13, 2021	3.620	3.660	3.560	3.630	301,803	+0.05(+1.54%)
Jan 12, 2021	3.550	3.630	3.510	3.575	346,155	-0.00(-0.14%)
Jan 11, 2021	3.650	3.650	3.490	3.580	502,030	-0.03(-0.83%)
Jan 08, 2021	3.540	3.650	3.530	3.610	496,900	+0.11(+3.14%)
Jan 07, 2021	3.620	3.660	3.500	3.500	396,956	-0.08(-2.23%)
Jan 06, 2021	3.490	3.620	3.410	3.580	712,543	+0.11(+3.17%)
Jan 05, 2021	3.460	3.490	3.400	3.470	413,867	+0.03(+0.87%)

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.