Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aptinyx Inc (NQ: APTX )

0.0610 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 18, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 5.420 5.690 5.070 5.300 305,758 -0.11(-2.03%)
Feb 27, 2019 5.530 5.830 5.230 5.410 459,329 -0.11(-1.99%)
Feb 26, 2019 5.870 5.960 5.520 5.520 184,296 -0.43(-7.23%)
Feb 25, 2019 6.000 6.000 5.885 5.950 271,653 -0.05(-0.83%)
Feb 22, 2019 5.700 6.000 5.620 6.000 268,600 +0.33(+5.82%)
Feb 21, 2019 5.560 5.750 5.550 5.670 71,444 +0.10(+1.80%)
Feb 20, 2019 5.560 5.720 5.430 5.570 71,347 +0.02(+0.36%)
Feb 19, 2019 5.670 5.880 5.500 5.550 106,845 -0.09(-1.60%)
Feb 15, 2019 5.710 5.710 5.470 5.640 84,700 -0.06(-1.05%)
Feb 14, 2019 5.500 5.840 5.490 5.700 334,447 +0.13(+2.33%)
Feb 13, 2019 5.450 5.590 5.410 5.570 57,423 +0.08(+1.46%)
Feb 12, 2019 5.530 5.560 5.390 5.490 38,517 -0.01(-0.18%)
Feb 11, 2019 5.560 5.560 5.300 5.500 82,693 +0.00(+0.00%)
Feb 08, 2019 5.370 5.600 5.370 5.500 91,500 +0.10(+1.85%)
Feb 07, 2019 5.390 5.500 5.280 5.400 107,274 -0.02(-0.37%)
Feb 06, 2019 5.590 5.590 5.370 5.420 105,289 -0.16(-2.87%)
Feb 05, 2019 5.350 5.630 5.350 5.580 135,223 +0.14(+2.57%)
Feb 04, 2019 5.490 5.540 5.350 5.440 131,829 -0.04(-0.73%)
Feb 01, 2019 5.350 5.500 5.270 5.480 133,200 +0.14(+2.62%)
Jan 31, 2019 5.400 5.490 5.290 5.340 123,549 +0.04(+0.75%)
Jan 30, 2019 5.470 5.487 5.220 5.300 229,685 -0.17(-3.11%)
Jan 29, 2019 5.650 5.650 5.390 5.470 303,856 +0.18(+3.40%)
Jan 28, 2019 5.330 5.570 5.250 5.290 197,668 -0.09(-1.67%)
Jan 25, 2019 5.440 5.620 5.300 5.380 245,800 -0.01(-0.19%)
Jan 24, 2019 5.930 6.100 5.310 5.390 463,632 -0.49(-8.33%)
Jan 23, 2019 5.740 6.240 5.500 5.880 767,352 +0.16(+2.80%)
Jan 22, 2019 5.420 5.860 5.174 5.720 894,851 +0.48(+9.16%)
Jan 18, 2019 5.520 5.570 5.200 5.240 674,700 -0.15(-2.78%)
Jan 17, 2019 5.500 5.930 5.100 5.390 2,116,677 -0.59(-9.87%)
Jan 16, 2019 6.000 6.100 4.700 5.980 6,324,947 -11.85(-66.46%)
Jan 15, 2019 17.51 18.99 17.33 17.83 459,803 +0.40(+2.29%)
Jan 14, 2019 17.72 18.43 17.27 17.43 138,407 -0.50(-2.79%)
Jan 11, 2019 18.51 18.51 17.66 17.93 97,200 -0.67(-3.60%)
Jan 10, 2019 18.39 18.87 17.60 18.60 205,924 +0.07(+0.38%)
Jan 09, 2019 19.33 19.50 18.19 18.53 215,551 -0.48(-2.52%)
Jan 08, 2019 19.34 19.90 18.80 19.01 114,403 -0.13(-0.68%)
Jan 07, 2019 19.50 19.86 18.71 19.14 76,955 -0.19(-0.98%)
Jan 04, 2019 18.39 19.99 18.00 19.33 105,500 +1.40(+7.81%)
Jan 03, 2019 17.16 18.26 16.82 17.93 117,882 +0.68(+3.94%)
Jan 02, 2019 16.46 18.37 16.02 17.25 71,890 +0.71(+4.29%)
Dec 31, 2018 16.77 16.77 15.34 16.54 85,600 -0.07(-0.42%)
Dec 28, 2018 16.74 17.99 15.76 16.61 157,400 -0.01(-0.06%)
Dec 27, 2018 16.58 17.03 15.72 16.62 128,116 -0.13(-0.78%)
Dec 26, 2018 16.13 17.21 16.06 16.75 103,040 +0.60(+3.72%)
Dec 24, 2018 16.21 16.70 15.01 16.15 71,400 -0.25(-1.52%)
Dec 21, 2018 17.03 17.24 15.47 16.40 595,300 -0.47(-2.79%)
Dec 20, 2018 20.48 20.90 16.10 16.87 151,400 -3.86(-18.62%)
Dec 19, 2018 20.20 21.65 20.07 20.73 136,746 +0.49(+2.42%)
Dec 18, 2018 21.51 21.91 19.52 20.24 187,965 -0.95(-4.48%)
Dec 17, 2018 22.24 22.58 20.87 21.19 123,991 -0.92(-4.16%)
Dec 14, 2018 21.40 22.44 21.25 22.11 85,300 +0.51(+2.36%)
Dec 13, 2018 22.13 22.50 21.08 21.60 91,890 -0.41(-1.86%)
Dec 12, 2018 22.22 22.99 21.58 22.01 91,250 +0.15(+0.69%)
Dec 11, 2018 21.35 22.01 20.90 21.86 58,737 +0.99(+4.74%)
Dec 10, 2018 21.58 21.58 20.00 20.87 46,780 -0.48(-2.25%)
Dec 07, 2018 22.00 22.37 20.40 21.35 47,100 -0.46(-2.11%)
Dec 06, 2018 20.41 22.48 20.41 21.81 191,817 +0.94(+4.50%)
Dec 04, 2018 20.19 21.97 20.19 20.87 302,900 +0.88(+4.40%)
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.