Stock Quote

Aptinyx Inc (NQ: APTX )

0.4055 -0.0058 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 0.4115 0.4400 0.4055 0.4055 104,640 -0.01(-1.41%)
Jan 25, 2023 0.4083 0.4300 0.4008 0.4113 59,756 +0.00(+0.00%)
Jan 24, 2023 0.4400 0.4500 0.4065 0.4113 287,002 -0.01(-2.70%)
Jan 23, 2023 0.3900 0.4370 0.3906 0.4227 94,851 +0.02(+4.86%)
Jan 20, 2023 0.4403 0.4600 0.4010 0.4031 304,769 -0.04(-8.39%)
Jan 19, 2023 0.4400 0.4600 0.4205 0.4400 118,879 -0.00(-0.05%)
Jan 18, 2023 0.4555 0.4900 0.4010 0.4402 246,845 -0.05(-10.35%)
Jan 17, 2023 0.5000 0.5200 0.4655 0.4910 265,359 -0.02(-4.01%)
Jan 13, 2023 0.5000 0.5199 0.4653 0.5115 303,026 -0.01(-1.63%)
Jan 12, 2023 0.4500 0.5200 0.4302 0.5200 854,452 +0.08(+18.18%)
Jan 11, 2023 0.4500 0.4544 0.4300 0.4400 212,774 +0.01(+2.30%)
Jan 10, 2023 0.4000 0.4450 0.3799 0.4301 599,048 +0.07(+18.48%)
Jan 09, 2023 0.3800 0.3939 0.3600 0.3630 145,053 -0.02(-4.47%)
Jan 06, 2023 0.3300 0.3936 0.3292 0.3800 228,766 +0.05(+15.43%)
Jan 05, 2023 0.3900 0.3900 0.3223 0.3292 239,814 -0.03(-8.88%)
Jan 04, 2023 0.3700 0.3869 0.3300 0.3613 308,606 +0.00(+0.33%)
Jan 03, 2023 0.3000 0.3869 0.2995 0.3601 674,865 +0.07(+26.22%)
Dec 30, 2022 0.2850 0.3210 0.2850 0.2853 267,798 -0.01(-4.93%)
Dec 29, 2022 0.3000 0.3400 0.2610 0.3001 144,964 +0.01(+3.13%)
Dec 28, 2022 0.3017 0.3261 0.2910 0.2910 236,680 -0.01(-3.00%)
Dec 27, 2022 0.3200 0.3269 0.2910 0.3000 316,384 -0.04(-11.35%)
Dec 23, 2022 0.2717 0.3418 0.2700 0.3384 718,323 +0.07(+23.82%)
Dec 22, 2022 0.2517 0.2811 0.2500 0.2733 201,159 +0.02(+8.45%)
Dec 21, 2022 0.2200 0.2740 0.2200 0.2520 255,158 -0.00(-1.60%)
Dec 20, 2022 0.2200 0.2714 0.2200 0.2561 146,844 +0.01(+2.44%)
Dec 19, 2022 0.2740 0.2740 0.2243 0.2500 311,306 -0.02(-8.76%)
Dec 16, 2022 0.2718 0.2793 0.2504 0.2740 147,541 -0.00(-1.05%)
Dec 15, 2022 0.2400 0.2900 0.2259 0.2769 135,669 +0.02(+9.40%)
Dec 14, 2022 0.2304 0.2600 0.2304 0.2531 167,849 +0.02(+6.57%)
Dec 13, 2022 0.2234 0.2540 0.2200 0.2375 216,064 +0.01(+3.31%)
Dec 12, 2022 0.2496 0.2540 0.2250 0.2299 208,684 -0.01(-2.46%)
Dec 09, 2022 0.2314 0.2660 0.2200 0.2357 154,511 -0.00(-1.67%)
Dec 08, 2022 0.2379 0.2642 0.2200 0.2397 155,188 -0.01(-2.28%)
Dec 07, 2022 0.2468 0.2670 0.2235 0.2453 425,173 +0.00(+0.12%)
Dec 06, 2022 0.2500 0.2724 0.2450 0.2450 109,911 -0.01(-2.00%)
Dec 05, 2022 0.2611 0.2750 0.2500 0.2500 248,066 -0.01(-3.47%)
Dec 02, 2022 0.2673 0.2724 0.2510 0.2590 240,275 -0.01(-4.81%)
Dec 01, 2022 0.2700 0.2825 0.2681 0.2721 44,261 -0.00(-1.05%)
Nov 30, 2022 0.2871 0.2871 0.2700 0.2750 64,708 -0.01(-1.79%)
Nov 29, 2022 0.2768 0.2902 0.2701 0.2800 43,566 +0.00(+0.00%)
Nov 28, 2022 0.2800 0.2901 0.2703 0.2800 67,630 -0.00(-1.69%)
Nov 25, 2022 0.2752 0.2902 0.2704 0.2848 43,815 +0.00(+1.17%)
Nov 23, 2022 0.3000 0.3098 0.2750 0.2815 159,381 -0.00(-1.68%)
Nov 22, 2022 0.2913 0.3200 0.2838 0.2863 165,155 -0.01(-4.53%)
Nov 21, 2022 0.3200 0.3307 0.2900 0.2999 122,561 -0.02(-4.79%)
Nov 18, 2022 0.3663 0.3663 0.3043 0.3150 92,442 -0.02(-4.55%)
Nov 17, 2022 0.3400 0.3424 0.3179 0.3300 117,053 -0.01(-1.73%)
Nov 16, 2022 0.3532 0.3925 0.3060 0.3358 409,070 +0.01(+2.38%)
Nov 15, 2022 0.3000 0.3600 0.2900 0.3280 414,282 +0.05(+17.14%)
Nov 14, 2022 0.2800 0.3000 0.2548 0.2800 128,740 +0.00(+1.74%)
Nov 11, 2022 0.2500 0.2800 0.2473 0.2752 89,792 +0.03(+10.08%)
Nov 10, 2022 0.2927 0.3100 0.2345 0.2500 256,059 -0.02(-8.39%)
Nov 09, 2022 0.3055 0.3499 0.2700 0.2729 265,126 -0.04(-13.37%)
Nov 08, 2022 0.3441 0.3500 0.3049 0.3150 277,972 -0.01(-3.55%)
Nov 07, 2022 0.2700 0.3295 0.2700 0.3266 519,812 +0.06(+23.99%)
Nov 04, 2022 0.2752 0.2879 0.2600 0.2634 215,867 -0.01(-2.80%)
Nov 03, 2022 0.2730 0.2849 0.2650 0.2710 327,595 +0.01(+4.23%)
Nov 02, 2022 0.3000 0.3098 0.2588 0.2600 281,341 -0.04(-13.82%)
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.