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 (%)
Apr 29, 2022	0.9400	0.9577	0.8700	0.8922	184,006	-0.03(-3.14%)
Apr 28, 2022	0.9300	0.9599	0.8902	0.9211	169,009	-0.03(-3.04%)
Apr 27, 2022	0.9600	1.020	0.9400	0.9500	118,082	-0.03(-2.56%)
Apr 26, 2022	1.020	1.020	0.9606	0.9750	149,312	-0.05(-4.41%)
Apr 25, 2022	0.9900	1.040	0.9920	1.020	146,472	+0.03(+2.81%)
Apr 22, 2022	1.000	1.030	0.9600	0.9921	186,661	-0.01(-0.79%)
Apr 21, 2022	1.050	1.070	0.9605	1.000	225,636	-0.06(-5.66%)
Apr 20, 2022	1.070	1.090	1.030	1.060	343,859	+0.03(+2.91%)
Apr 19, 2022	0.9500	1.050	0.9524	1.030	400,747	+0.06(+6.51%)
Apr 18, 2022	1.000	1.035	0.9001	0.9670	801,434	-0.02(-2.32%)
Apr 14, 2022	1.020	1.090	0.9825	0.9900	908,828	-0.01(-1.00%)
Apr 13, 2022	1.120	1.160	0.9985	1.000	1,416,818	-0.14(-12.28%)
Apr 12, 2022	1.190	1.240	1.120	1.140	490,782	-0.05(-4.20%)
Apr 11, 2022	1.400	1.406	1.180	1.190	480,542	-0.19(-13.77%)
Apr 08, 2022	1.160	1.420	1.150	1.380	2,437,543	+0.19(+15.97%)
Apr 07, 2022	1.310	1.460	1.140	1.190	8,751,299	-1.15(-49.15%)
Apr 06, 2022	2.480	2.480	2.310	2.340	218,366	-0.11(-4.49%)
Apr 05, 2022	2.580	2.640	2.440	2.450	321,464	-0.13(-5.04%)
Apr 04, 2022	2.300	2.620	2.300	2.580	263,094	+0.28(+12.17%)

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.