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
)
N/A
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 (%)
Apr 30, 2021
2.760
2.780
2.660
2.680
340,000
-0.13(-4.63%)
Apr 29, 2021
2.950
2.960
2.690
2.810
868,695
-0.18(-6.02%)
Apr 28, 2021
2.910
3.010
2.830
2.990
611,278
+0.11(+3.82%)
Apr 27, 2021
3.060
3.080
2.830
2.880
582,399
-0.14(-4.64%)
Apr 26, 2021
2.770
3.030
2.770
3.020
588,418
+0.30(+11.03%)
Apr 23, 2021
2.740
2.820
2.700
2.720
244,200
+0.00(+0.00%)
Apr 22, 2021
2.770
2.790
2.660
2.720
233,515
+0.00(+0.00%)
Apr 21, 2021
2.640
2.720
2.610
2.720
312,278
+0.09(+3.42%)
Apr 20, 2021
2.700
2.700
2.570
2.630
278,480
-0.09(-3.31%)
Apr 19, 2021
2.680
2.760
2.610
2.720
423,559
+0.04(+1.49%)
Apr 16, 2021
2.790
2.790
2.610
2.680
370,600
-0.09(-3.25%)
Apr 15, 2021
2.850
2.850
2.730
2.770
270,245
-0.05(-1.77%)
Apr 14, 2021
2.810
2.910
2.800
2.820
213,477
+0.01(+0.36%)
Apr 13, 2021
2.880
2.900
2.750
2.810
534,303
-0.05(-1.75%)
Apr 12, 2021
2.860
2.930
2.800
2.860
294,160
+0.01(+0.35%)
Apr 09, 2021
3.000
3.050
2.840
2.850
347,000
-0.12(-4.04%)
Apr 08, 2021
2.910
3.000
2.850
2.970
354,654
+0.07(+2.41%)
Apr 07, 2021
3.030
3.050
2.870
2.900
363,335
-0.09(-3.01%)
Apr 06, 2021
3.300
3.310
2.940
2.990
908,974
-0.23(-7.14%)
Apr 05, 2021
3.000
3.260
2.960
3.220
396,328
+0.22(+7.33%)
Apr 01, 2021
3.050
3.068
2.940
3.000
200,100
+0.00(+0.00%)
Mar 31, 2021
2.900
3.030
2.890
3.000
219,293
+0.14(+4.90%)
Mar 30, 2021
2.900
3.020
2.740
2.860
380,844
-0.04(-1.38%)
Mar 29, 2021
3.030
3.130
2.900
2.900
235,025
-0.11(-3.65%)
Mar 26, 2021
3.090
3.100
2.910
3.010
358,300
-0.01(-0.33%)
Mar 25, 2021
3.000
3.220
2.990
3.020
543,384
+0.03(+1.00%)
Mar 24, 2021
3.140
3.180
2.950
2.990
335,378
-0.06(-1.97%)
Mar 23, 2021
3.160
3.249
3.020
3.050
345,006
-0.15(-4.69%)
Mar 22, 2021
3.210
3.270
3.150
3.200
190,291
+0.05(+1.59%)
Mar 19, 2021
3.120
3.250
3.105
3.150
449,800
+0.04(+1.29%)
Mar 18, 2021
3.320
3.320
3.100
3.110
249,900
-0.21(-6.33%)
Mar 17, 2021
3.220
3.330
3.100
3.320
299,600
+0.10(+3.11%)
Mar 16, 2021
3.320
3.320
3.160
3.220
392,238
-0.10(-3.01%)
Mar 15, 2021
3.370
3.390
3.270
3.320
189,216
-0.05(-1.48%)
Mar 12, 2021
3.410
3.410
3.280
3.370
150,100
-0.04(-1.17%)
Mar 11, 2021
3.410
3.450
3.320
3.410
379,386
+0.06(+1.79%)
Mar 10, 2021
3.350
3.390
3.250
3.350
434,074
+0.03(+0.90%)
Mar 09, 2021
3.130
3.360
3.080
3.320
321,347
+0.25(+8.14%)
Mar 08, 2021
3.200
3.275
3.070
3.070
248,859
-0.13(-4.06%)
Mar 05, 2021
3.220
3.270
2.850
3.200
602,600
+0.00(+0.00%)
Mar 04, 2021
3.500
3.510
3.090
3.200
652,746
-0.31(-8.83%)
Mar 03, 2021
3.700
3.720
3.500
3.510
283,605
-0.20(-5.39%)
Mar 02, 2021
3.670
3.770
3.660
3.710
289,621
-0.01(-0.27%)
Mar 01, 2021
3.720
3.810
3.610
3.720
289,858
+0.06(+1.64%)
Feb 26, 2021
3.620
3.710
3.450
3.660
438,600
+0.05(+1.39%)
Feb 25, 2021
3.850
3.860
3.550
3.610
445,141
-0.19(-5.00%)
Feb 24, 2021
3.780
3.980
3.750
3.800
326,909
+0.09(+2.43%)
Feb 23, 2021
3.770
3.870
3.500
3.710
927,224
-0.19(-4.87%)
Feb 22, 2021
4.090
4.090
3.860
3.900
430,220
-0.21(-5.11%)
Feb 19, 2021
4.040
4.250
4.030
4.110
532,100
+0.10(+2.49%)
Feb 18, 2021
4.000
4.090
3.902
4.010
517,846
-0.08(-1.96%)
Feb 17, 2021
4.110
4.120
3.860
4.090
375,933
+0.03(+0.74%)
Feb 16, 2021
4.130
4.220
3.940
4.060
712,307
+0.11(+2.78%)
Feb 12, 2021
3.950
4.030
3.849
3.950
424,000
-0.01(-0.25%)
Feb 11, 2021
3.960
4.140
3.870
3.960
312,915
-0.03(-0.75%)
Feb 10, 2021
4.070
4.150
3.830
3.990
379,152
-0.07(-1.72%)
Feb 09, 2021
4.160
4.210
3.980
4.060
413,858
-0.09(-2.17%)
Feb 08, 2021
3.970
4.180
3.930
4.150
537,739
+0.25(+6.41%)
Feb 05, 2021
3.850
3.910
3.770
3.900
672,300
+0.09(+2.36%)
Feb 04, 2021
3.820
3.910
3.750
3.810
401,348
+0.02(+0.53%)
Feb 03, 2021
3.670
3.820
3.630
3.790
624,482
+0.16(+4.41%)
Feb 02, 2021
3.490
3.650
3.400
3.630
697,854
+0.15(+4.31%)
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
.