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, 2023 0.2099 0.2400 0.1900 0.1960 15,163,172 -0.39(-66.78%)
Feb 27, 2023 0.5800 0.6000 0.5700 0.5900 1,904,269 +0.02(+3.15%)
Feb 24, 2023 0.6000 0.6000 0.5700 0.5720 219,057 -0.01(-1.41%)
Feb 23, 2023 0.5990 0.6000 0.5700 0.5802 198,975 +0.01(+0.96%)
Feb 22, 2023 0.5370 0.6000 0.5300 0.5747 164,864 +0.05(+10.52%)
Feb 21, 2023 0.5358 0.5558 0.5200 0.5200 232,204 -0.06(-10.34%)
Feb 17, 2023 0.5900 0.6001 0.5500 0.5800 262,473 -0.02(-3.30%)
Feb 16, 2023 0.6000 0.6200 0.5601 0.5998 149,762 +0.01(+1.66%)
Feb 15, 2023 0.5800 0.6090 0.5105 0.5900 323,524 +0.01(+2.32%)
Feb 14, 2023 0.5303 0.6182 0.4602 0.5766 980,192 +0.02(+3.69%)
Feb 13, 2023 0.7200 0.7200 0.5500 0.5561 891,523 -0.12(-18.22%)
Feb 10, 2023 0.6000 0.6804 0.5900 0.6800 986,408 +0.03(+5.30%)
Feb 09, 2023 0.6100 0.6635 0.6000 0.6458 498,677 +0.05(+7.63%)
Feb 08, 2023 0.7000 0.7172 0.5600 0.6000 804,971 -0.09(-12.47%)
Feb 07, 2023 0.6100 0.6938 0.6000 0.6855 1,324,039 +0.09(+14.25%)
Feb 06, 2023 0.5100 0.6100 0.4904 0.6000 1,020,238 +0.11(+22.45%)
Feb 03, 2023 0.5000 0.5200 0.4900 0.4900 207,227 +0.01(+2.04%)
Feb 02, 2023 0.4902 0.5200 0.4760 0.4802 209,047 -0.01(-2.32%)
Feb 01, 2023 0.4890 0.5200 0.4672 0.4916 501,421 -0.01(-1.66%)
Jan 31, 2023 0.4251 0.5168 0.4251 0.4999 912,526 +0.08(+19.02%)
Jan 30, 2023 0.4300 0.4400 0.4108 0.4200 205,805 +0.00(+0.00%)
Jan 27, 2023 0.4200 0.4229 0.4099 0.4200 59,089 +0.01(+3.58%)
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%)
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.