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 (%)
Apr 28, 2023
0.1188
0.1227
0.1162
0.1198
914,211
-0.00(-0.17%)
Apr 27, 2023
0.1199
0.1236
0.1169
0.1200
450,356
-0.00(-2.91%)
Apr 26, 2023
0.1243
0.1260
0.1167
0.1236
965,560
+0.00(+3.00%)
Apr 25, 2023
0.1212
0.1246
0.1173
0.1200
784,825
-0.01(-4.00%)
Apr 24, 2023
0.1240
0.1290
0.1215
0.1250
918,523
+0.00(+2.12%)
Apr 21, 2023
0.1267
0.1291
0.1222
0.1224
986,499
-0.01(-6.28%)
Apr 20, 2023
0.1413
0.1413
0.1254
0.1306
2,206,076
-0.01(-9.87%)
Apr 19, 2023
0.1296
0.1475
0.1224
0.1449
4,169,258
+0.02(+14.09%)
Apr 18, 2023
0.1298
0.1396
0.1210
0.1270
1,612,641
-0.01(-3.79%)
Apr 17, 2023
0.1276
0.1320
0.1190
0.1320
1,687,665
+0.01(+8.20%)
Apr 14, 2023
0.1200
0.1278
0.1162
0.1220
1,025,002
+0.00(+1.58%)
Apr 13, 2023
0.1228
0.1230
0.1185
0.1201
726,253
+0.00(+1.78%)
Apr 12, 2023
0.1229
0.1246
0.1180
0.1180
1,016,589
-0.01(-5.14%)
Apr 11, 2023
0.1156
0.1246
0.1156
0.1244
1,075,003
+0.01(+7.61%)
Apr 10, 2023
0.1200
0.1200
0.1142
0.1156
1,058,718
-0.00(-0.34%)
Apr 06, 2023
0.1210
0.1230
0.1160
0.1160
793,070
-0.01(-6.38%)
Apr 05, 2023
0.1180
0.1245
0.1130
0.1239
1,904,867
+0.00(+4.12%)
Apr 04, 2023
0.1200
0.1200
0.1113
0.1190
1,260,184
+0.00(+1.88%)
Apr 03, 2023
0.1210
0.1217
0.1117
0.1168
2,801,466
-0.01(-6.41%)
Mar 31, 2023
0.1311
0.1311
0.1208
0.1248
5,780,126
-0.01(-6.52%)
Mar 30, 2023
0.1318
0.1450
0.1305
0.1335
4,768,383
-0.00(-1.77%)
Mar 29, 2023
0.1380
0.1380
0.1275
0.1359
3,163,466
+0.00(+2.95%)
Mar 28, 2023
0.1300
0.1375
0.1240
0.1320
5,302,950
-0.00(-2.22%)
Mar 27, 2023
0.1500
0.1500
0.1301
0.1350
9,376,573
-0.02(-10.60%)
Mar 24, 2023
0.1810
0.1939
0.1409
0.1510
30,214,704
-0.03(-15.36%)
Mar 23, 2023
0.1480
0.1784
0.1395
0.1784
26,635,548
+0.04(+24.49%)
Mar 22, 2023
0.1570
0.1649
0.1401
0.1433
6,380,041
-0.02(-10.44%)
Mar 21, 2023
0.1420
0.1697
0.1330
0.1600
7,482,283
+0.02(+15.11%)
Mar 20, 2023
0.1365
0.1600
0.1270
0.1390
5,822,781
+0.00(+1.83%)
Mar 17, 2023
0.1382
0.1382
0.1270
0.1365
2,601,423
-0.00(-2.50%)
Mar 16, 2023
0.1449
0.1449
0.1320
0.1400
1,375,176
+0.00(+0.43%)
Mar 15, 2023
0.1365
0.1490
0.1290
0.1394
2,866,820
-0.00(-1.20%)
Mar 14, 2023
0.1450
0.1510
0.1400
0.1411
2,763,535
-0.01(-3.42%)
Mar 13, 2023
0.1549
0.1549
0.1401
0.1461
2,417,304
-0.01(-5.68%)
Mar 10, 2023
0.1453
0.1591
0.1376
0.1549
4,127,393
+0.01(+3.40%)
Mar 09, 2023
0.1526
0.1557
0.1445
0.1498
2,599,378
-0.01(-3.97%)
Mar 08, 2023
0.1765
0.1798
0.1402
0.1560
9,142,369
-0.02(-13.81%)
Mar 07, 2023
0.1910
0.1980
0.1755
0.1810
9,830,217
-0.01(-2.79%)
Mar 06, 2023
0.1839
0.2039
0.1760
0.1862
12,454,805
+0.01(+4.61%)
Mar 03, 2023
0.1900
0.1900
0.1689
0.1780
3,642,971
-0.01(-5.27%)
Mar 02, 2023
0.1920
0.1920
0.1786
0.1879
2,625,741
-0.01(-4.13%)
Mar 01, 2023
0.1925
0.2050
0.1700
0.1960
5,694,491
+0.00(+0.00%)
Feb 28, 2023
0.2099
0.2400
0.1900
0.1960
15,163,172
-0.39(-66.78%)
Feb 27, 2023
0.5800
0.6000
0.5700
0.5900
1,904,269
+0.02(+3.15%)
Feb 24, 2023
0.6000
0.6000
0.5700
0.5720
219,057
-0.01(-1.41%)
Feb 23, 2023
0.5990
0.6000
0.5700
0.5802
198,975
+0.01(+0.96%)
Feb 22, 2023
0.5370
0.6000
0.5300
0.5747
164,864
+0.05(+10.52%)
Feb 21, 2023
0.5358
0.5558
0.5200
0.5200
232,204
-0.06(-10.34%)
Feb 17, 2023
0.5900
0.6001
0.5500
0.5800
262,473
-0.02(-3.30%)
Feb 16, 2023
0.6000
0.6200
0.5601
0.5998
149,762
+0.01(+1.66%)
Feb 15, 2023
0.5800
0.6090
0.5105
0.5900
323,524
+0.01(+2.32%)
Feb 14, 2023
0.5303
0.6182
0.4602
0.5766
980,192
+0.02(+3.69%)
Feb 13, 2023
0.7200
0.7200
0.5500
0.5561
891,523
-0.12(-18.22%)
Feb 10, 2023
0.6000
0.6804
0.5900
0.6800
986,408
+0.03(+5.30%)
Feb 09, 2023
0.6100
0.6635
0.6000
0.6458
498,677
+0.05(+7.63%)
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%)
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
.