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, 2019	5.420	5.690	5.070	5.300	305,758	-0.11(-2.03%)
Feb 27, 2019	5.530	5.830	5.230	5.410	459,329	-0.11(-1.99%)
Feb 26, 2019	5.870	5.960	5.520	5.520	184,296	-0.43(-7.23%)
Feb 25, 2019	6.000	6.000	5.885	5.950	271,653	-0.05(-0.83%)
Feb 22, 2019	5.700	6.000	5.620	6.000	268,600	+0.33(+5.82%)
Feb 21, 2019	5.560	5.750	5.550	5.670	71,444	+0.10(+1.80%)
Feb 20, 2019	5.560	5.720	5.430	5.570	71,347	+0.02(+0.36%)
Feb 19, 2019	5.670	5.880	5.500	5.550	106,845	-0.09(-1.60%)
Feb 15, 2019	5.710	5.710	5.470	5.640	84,700	-0.06(-1.05%)
Feb 14, 2019	5.500	5.840	5.490	5.700	334,447	+0.13(+2.33%)
Feb 13, 2019	5.450	5.590	5.410	5.570	57,423	+0.08(+1.46%)
Feb 12, 2019	5.530	5.560	5.390	5.490	38,517	-0.01(-0.18%)
Feb 11, 2019	5.560	5.560	5.300	5.500	82,693	+0.00(+0.00%)
Feb 08, 2019	5.370	5.600	5.370	5.500	91,500	+0.10(+1.85%)
Feb 07, 2019	5.390	5.500	5.280	5.400	107,274	-0.02(-0.37%)
Feb 06, 2019	5.590	5.590	5.370	5.420	105,289	-0.16(-2.87%)
Feb 05, 2019	5.350	5.630	5.350	5.580	135,223	+0.14(+2.57%)
Feb 04, 2019	5.490	5.540	5.350	5.440	131,829	-0.04(-0.73%)

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.