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 (%)
Nov 29, 2019	3.910	4.141	3.790	4.060	41,200	+0.17(+4.37%)
Nov 27, 2019	3.590	4.000	3.580	3.890	198,000	+0.38(+10.83%)
Nov 26, 2019	3.290	3.640	3.290	3.510	197,060	+0.26(+8.00%)
Nov 25, 2019	3.100	3.250	3.100	3.250	102,496	+0.15(+4.84%)
Nov 22, 2019	3.210	3.320	3.070	3.100	146,400	-0.10(-3.13%)
Nov 21, 2019	3.179	3.230	3.115	3.200	45,241	+0.05(+1.59%)
Nov 20, 2019	3.210	3.300	3.150	3.150	118,155	-0.05(-1.56%)
Nov 19, 2019	3.170	3.320	3.150	3.200	41,332	+0.04(+1.27%)
Nov 18, 2019	3.300	3.300	3.100	3.160	40,061	-0.17(-5.11%)
Nov 15, 2019	3.270	3.420	3.180	3.330	86,400	+0.07(+2.15%)
Nov 14, 2019	3.350	3.360	3.150	3.260	54,927	-0.14(-4.12%)
Nov 13, 2019	3.300	3.500	3.210	3.400	72,806	+0.12(+3.66%)
Nov 12, 2019	3.350	3.430	3.210	3.280	96,580	-0.02(-0.61%)
Nov 11, 2019	3.250	3.440	3.140	3.300	88,738	+0.07(+2.17%)
Nov 08, 2019	3.200	3.280	3.110	3.230	59,200	+0.09(+2.87%)
Nov 07, 2019	3.220	3.290	3.050	3.140	25,610	-0.04(-1.26%)
Nov 06, 2019	3.290	3.370	3.170	3.180	31,913	-0.13(-3.93%)
Nov 05, 2019	3.470	3.470	3.250	3.310	53,541	-0.18(-5.16%)
Nov 04, 2019	3.600	3.620	3.450	3.490	46,510	-0.11(-3.06%)

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.