Skip to main content

Aptinyx Inc (NQ: APTX )

0.6000 -0.0855 (-12.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.