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 (%)
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%)

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.