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 (%)
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%)
Dec 01, 2022
0.2700
0.2825
0.2681
0.2721
44,261
-0.00(-1.05%)
Nov 30, 2022
0.2871
0.2871
0.2700
0.2750
64,708
-0.01(-1.79%)
Nov 29, 2022
0.2768
0.2902
0.2701
0.2800
43,566
+0.00(+0.00%)
Nov 28, 2022
0.2800
0.2901
0.2703
0.2800
67,630
-0.00(-1.69%)
Nov 25, 2022
0.2752
0.2902
0.2704
0.2848
43,815
+0.00(+1.17%)
Nov 23, 2022
0.3000
0.3098
0.2750
0.2815
159,381
-0.00(-1.68%)
Nov 22, 2022
0.2913
0.3200
0.2838
0.2863
165,155
-0.01(-4.53%)
Nov 21, 2022
0.3200
0.3307
0.2900
0.2999
122,561
-0.02(-4.79%)
Nov 18, 2022
0.3663
0.3663
0.3043
0.3150
92,442
-0.02(-4.55%)
Nov 17, 2022
0.3400
0.3424
0.3179
0.3300
117,053
-0.01(-1.73%)
Nov 16, 2022
0.3532
0.3925
0.3060
0.3358
409,070
+0.01(+2.38%)
Nov 15, 2022
0.3000
0.3600
0.2900
0.3280
414,282
+0.05(+17.14%)
Nov 14, 2022
0.2800
0.3000
0.2548
0.2800
128,740
+0.00(+1.74%)
Nov 11, 2022
0.2500
0.2800
0.2473
0.2752
89,792
+0.03(+10.08%)
Nov 10, 2022
0.2927
0.3100
0.2345
0.2500
256,059
-0.02(-8.39%)
Nov 09, 2022
0.3055
0.3499
0.2700
0.2729
265,126
-0.04(-13.37%)
Nov 08, 2022
0.3441
0.3500
0.3049
0.3150
277,972
-0.01(-3.55%)
Nov 07, 2022
0.2700
0.3295
0.2700
0.3266
519,812
+0.06(+23.99%)
Nov 04, 2022
0.2752
0.2879
0.2600
0.2634
215,867
-0.01(-2.80%)
Nov 03, 2022
0.2730
0.2849
0.2650
0.2710
327,595
+0.01(+4.23%)
Nov 02, 2022
0.3000
0.3098
0.2588
0.2600
281,341
-0.04(-13.82%)
Nov 01, 2022
0.2900
0.3100
0.2900
0.3017
113,691
+0.01(+1.93%)
Oct 31, 2022
0.3050
0.3100
0.2810
0.2960
145,530
-0.00(-0.34%)
Oct 28, 2022
0.2800
0.3059
0.2731
0.2970
80,043
+0.02(+6.07%)
Oct 27, 2022
0.3100
0.3155
0.2752
0.2800
271,052
-0.01(-2.95%)
Oct 26, 2022
0.2532
0.3124
0.2500
0.2885
660,403
+0.03(+10.54%)
Oct 25, 2022
0.2350
0.2639
0.2000
0.2610
1,499,436
+0.02(+8.75%)
Oct 24, 2022
0.2428
0.2799
0.2159
0.2400
189,119
+0.00(+0.00%)
Oct 21, 2022
0.2800
0.2800
0.2000
0.2400
1,837,520
-0.03(-11.18%)
Oct 20, 2022
0.2998
0.2998
0.2610
0.2702
321,762
-0.02(-6.99%)
Oct 19, 2022
0.3000
0.3038
0.2900
0.2905
192,664
-0.02(-5.28%)
Oct 18, 2022
0.3000
0.3100
0.2939
0.3067
77,436
+0.01(+1.93%)
Oct 17, 2022
0.3067
0.3194
0.2979
0.3009
127,683
-0.02(-4.78%)
Oct 14, 2022
0.3107
0.3172
0.2960
0.3160
222,039
-0.00(-1.25%)
Oct 13, 2022
0.3300
0.3327
0.3005
0.3200
99,893
-0.02(-6.54%)
Oct 12, 2022
0.3273
0.3450
0.3273
0.3424
76,198
-0.00(-1.35%)
Oct 11, 2022
0.3238
0.3500
0.3064
0.3471
85,849
+0.01(+3.64%)
Oct 10, 2022
0.3500
0.3578
0.3206
0.3349
108,872
-0.01(-3.35%)
Oct 07, 2022
0.3699
0.3699
0.3430
0.3465
177,568
-0.01(-2.12%)
Oct 06, 2022
0.4000
0.4000
0.3540
0.3540
278,553
-0.01(-2.88%)
Oct 05, 2022
0.4100
0.4100
0.3603
0.3645
40,144
-0.01(-1.57%)
Oct 04, 2022
0.3800
0.3810
0.3701
0.3703
121,238
+0.01(+2.86%)
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
.