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 (%)
Jun 28, 2019	3.260	3.435	3.250	3.340	1,449,100	+0.05(+1.52%)
Jun 27, 2019	3.170	3.580	3.120	3.290	455,050	+0.14(+4.44%)
Jun 26, 2019	3.300	3.325	3.150	3.150	262,089	-0.09(-2.78%)
Jun 25, 2019	3.340	3.490	3.240	3.240	151,948	-0.10(-2.99%)
Jun 24, 2019	3.490	3.630	3.320	3.340	220,039	-0.15(-4.30%)
Jun 21, 2019	3.300	3.660	3.300	3.490	711,900	+0.22(+6.73%)
Jun 20, 2019	3.230	3.430	3.120	3.270	517,620	+0.16(+5.14%)
Jun 19, 2019	3.180	3.215	3.050	3.110	129,695	-0.06(-1.89%)
Jun 18, 2019	3.050	3.240	3.030	3.170	172,167	+0.17(+5.67%)
Jun 17, 2019	2.960	3.080	2.950	3.000	195,589	+0.05(+1.69%)
Jun 14, 2019	3.120	3.130	2.940	2.950	197,800	-0.17(-5.45%)
Jun 13, 2019	3.080	3.230	3.040	3.120	154,849	+0.05(+1.63%)
Jun 12, 2019	3.130	3.180	3.010	3.070	206,933	-0.07(-2.23%)
Jun 11, 2019	3.450	3.450	3.110	3.140	437,909	-0.33(-9.51%)
Jun 10, 2019	3.280	3.560	3.100	3.470	1,275,266	+0.45(+14.90%)
Jun 07, 2019	2.950	3.060	2.880	3.020	109,200	+0.07(+2.37%)
Jun 06, 2019	3.150	3.150	2.900	2.950	129,926	-0.19(-6.05%)
Jun 05, 2019	3.400	3.410	3.110	3.140	165,359	-0.26(-7.65%)
Jun 04, 2019	3.310	3.490	3.310	3.400	182,246	+0.16(+4.94%)

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.