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 (%)
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%)

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.