Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2021
2.300
2.350
2.300
2.300
93,430
-0.03(-1.29%)
Nov 29, 2021
2.410
2.410
2.300
2.330
100,703
-0.09(-3.72%)
Nov 26, 2021
2.410
2.420
2.310
2.420
147,902
+0.01(+0.41%)
Nov 24, 2021
2.280
2.430
2.280
2.410
106,370
+0.10(+4.33%)
Nov 23, 2021
2.290
2.350
2.250
2.310
203,365
+0.01(+0.43%)
Nov 22, 2021
2.310
2.350
2.280
2.300
112,036
-0.02(-0.86%)
Nov 19, 2021
2.310
2.450
2.300
2.320
151,244
-0.02(-0.85%)
Nov 18, 2021
2.370
2.340
2.230
2.340
220,634
-0.04(-1.68%)
Nov 17, 2021
2.420
2.460
2.350
2.380
215,509
-0.09(-3.64%)
Nov 16, 2021
2.490
2.490
2.355
2.470
254,076
+0.16(+6.93%)
Nov 15, 2021
2.440
2.460
2.290
2.310
133,341
-0.15(-6.10%)
Nov 12, 2021
2.350
2.480
2.320
2.460
283,810
+0.09(+3.80%)
Nov 11, 2021
2.370
2.450
2.350
2.370
127,954
-0.01(-0.42%)
Nov 10, 2021
2.360
2.380
122,691
+0.08(+3.48%)
Nov 09, 2021
2.320
2.350
2.300
2.300
102,048
-0.02(-0.86%)
Nov 08, 2021
2.360
2.440
2.320
2.320
154,470
-0.04(-1.69%)
Nov 05, 2021
2.390
2.420
2.320
2.360
255,995
-0.03(-1.26%)
Nov 04, 2021
2.460
2.479
2.350
2.390
121,491
-0.08(-3.24%)
Nov 03, 2021
2.390
2.490
2.330
2.470
243,775
+0.10(+4.22%)
Nov 02, 2021
2.290
2.370
2.260
2.370
114,225
+0.07(+3.04%)
Nov 01, 2021
2.240
2.240
2.240
2.300
297,189
+0.06(+2.68%)
Oct 29, 2021
2.200
2.266
2.170
2.240
198,618
+0.03(+1.36%)
Oct 28, 2021
2.190
2.260
2.170
2.210
82,804
+0.01(+0.45%)
Oct 27, 2021
2.230
2.249
2.160
2.200
200,509
-0.02(-0.90%)
Oct 26, 2021
2.250
2.220
241,789
-0.03(-1.33%)
Oct 25, 2021
2.200
2.260
2.160
2.250
165,668
+0.03(+1.35%)
Oct 22, 2021
2.211
2.255
2.150
2.220
114,718
-0.02(-0.89%)
Oct 21, 2021
2.250
2.260
2.210
2.240
93,655
+0.00(+0.00%)
Oct 20, 2021
2.260
2.290
2.223
2.240
123,014
-0.02(-0.88%)
Oct 19, 2021
2.230
2.270
2.203
2.260
131,251
+0.04(+1.80%)
Oct 18, 2021
2.260
2.260
2.190
2.220
117,895
-0.03(-1.33%)
Oct 15, 2021
2.290
2.300
2.210
2.250
167,451
-0.05(-2.17%)
Oct 14, 2021
2.330
2.370
2.265
2.300
115,221
-0.01(-0.43%)
Oct 13, 2021
2.280
2.350
2.250
2.310
125,725
+0.06(+2.67%)
Oct 12, 2021
2.240
2.290
2.200
2.250
102,104
+0.00(+0.00%)
Oct 11, 2021
2.240
2.290
2.210
2.250
75,323
+0.00(+0.00%)
Oct 08, 2021
2.260
2.280
2.190
2.250
81,885
-0.01(-0.44%)
Oct 07, 2021
2.270
2.270
2.230
2.260
88,130
-0.01(-0.44%)
Oct 06, 2021
2.170
2.270
2.150
2.270
344,053
+0.08(+3.65%)
Oct 05, 2021
2.240
2.271
2.180
2.190
432,015
-0.07(-3.10%)
Oct 04, 2021
2.280
2.300
2.220
2.260
229,491
-0.05(-2.16%)
Oct 01, 2021
2.340
2.370
2.250
2.310
113,845
-0.03(-1.28%)
Sep 30, 2021
2.360
2.400
2.280
2.340
129,060
-0.02(-0.85%)
Sep 29, 2021
2.510
2.510
2.330
2.360
154,933
-0.14(-5.60%)
Sep 28, 2021
2.520
2.520
2.421
2.500
58,701
+0.00(+0.00%)
Sep 27, 2021
2.370
2.500
2.370
2.500
223,508
+0.11(+4.60%)
Sep 24, 2021
2.350
2.450
2.350
2.390
291,618
+0.00(+0.00%)
Sep 23, 2021
2.410
2.460
2.380
2.390
269,390
-0.02(-0.83%)
Sep 22, 2021
2.460
2.500
2.375
2.410
163,854
-0.04(-1.63%)
Sep 21, 2021
2.410
2.480
2.376
2.450
120,568
+0.08(+3.38%)
Sep 20, 2021
2.380
2.475
2.370
2.370
140,705
-0.11(-4.44%)
Sep 17, 2021
2.420
2.494
2.400
2.480
178,490
+0.03(+1.22%)
Sep 16, 2021
2.390
2.470
2.340
2.450
130,248
+0.05(+2.08%)
Sep 15, 2021
2.360
2.430
2.360
2.400
120,630
+0.02(+0.84%)
Sep 14, 2021
2.380
2.420
2.320
2.380
179,136
-0.02(-0.83%)
Sep 13, 2021
2.440
2.491
2.380
2.400
70,449
-0.04(-1.64%)
Sep 10, 2021
2.500
2.521
2.420
2.440
86,011
-0.05(-2.01%)
Sep 09, 2021
2.460
2.546
2.460
2.490
79,084
+0.00(+0.00%)
Sep 08, 2021
2.530
2.550
2.420
2.490
243,582
-0.07(-2.73%)
Sep 07, 2021
2.630
2.680
2.540
2.560
57,937
-0.07(-2.66%)
Sep 03, 2021
2.680
2.690
2.570
2.630
152,687
-0.04(-1.50%)
Sep 02, 2021
2.710
2.770
2.660
2.670
181,849
-0.10(-3.61%)
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
.