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 (%)
Jun 30, 2021
2.960
2.976
2.830
2.830
1,004,169
-0.12(-4.07%)
Jun 29, 2021
3.100
3.100
2.900
2.950
539,421
-0.10(-3.28%)
Jun 28, 2021
2.990
3.080
2.902
3.050
547,657
+0.14(+4.81%)
Jun 25, 2021
2.960
2.980
2.850
2.910
5,161,985
-0.02(-0.68%)
Jun 24, 2021
2.930
2.940
2.870
2.930
759,505
+0.04(+1.38%)
Jun 23, 2021
2.870
2.950
2.840
2.890
657,127
+0.03(+1.05%)
Jun 22, 2021
3.000
3.010
2.780
2.860
974,469
-0.05(-1.72%)
Jun 21, 2021
3.100
3.238
2.890
2.910
1,210,166
-0.19(-6.13%)
Jun 18, 2021
3.210
3.220
3.100
3.100
933,372
-0.15(-4.62%)
Jun 17, 2021
3.330
3.401
3.180
3.250
827,196
-0.11(-3.27%)
Jun 16, 2021
3.220
3.480
3.210
3.360
1,105,603
-0.13(-3.72%)
Jun 15, 2021
3.600
3.630
3.180
3.490
1,935,337
-0.01(-0.29%)
Jun 14, 2021
3.510
3.700
3.400
3.500
3,751,766
+0.00(+0.00%)
Jun 11, 2021
3.800
4.730
3.380
3.500
28,893,712
+0.29(+9.03%)
Jun 10, 2021
2.830
3.600
2.760
3.210
4,382,096
+0.37(+13.03%)
Jun 09, 2021
2.850
2.970
2.720
2.840
894,911
-0.04(-1.39%)
Jun 08, 2021
2.700
3.400
2.680
2.880
4,965,531
+0.20(+7.46%)
Jun 07, 2021
2.600
2.730
2.595
2.680
317,821
+0.10(+3.88%)
Jun 04, 2021
2.590
2.677
2.560
2.580
242,612
-0.01(-0.39%)
Jun 03, 2021
2.580
2.595
2.520
2.590
175,038
+0.01(+0.39%)
Jun 02, 2021
2.590
2.620
2.558
2.580
186,282
+0.02(+0.78%)
Jun 01, 2021
2.580
2.640
2.510
2.560
245,591
+0.02(+0.79%)
May 28, 2021
2.590
2.640
2.530
2.540
262,679
-0.05(-1.93%)
May 27, 2021
2.650
2.720
2.560
2.590
241,247
-0.04(-1.52%)
May 26, 2021
2.550
2.630
2.510
2.630
211,555
+0.08(+3.14%)
May 25, 2021
2.600
2.600
2.520
2.550
249,906
-0.05(-1.92%)
May 24, 2021
2.540
2.610
2.520
2.600
210,980
+0.05(+1.96%)
May 21, 2021
2.630
2.630
2.515
2.550
216,686
-0.03(-1.16%)
May 20, 2021
2.510
2.600
2.500
2.580
237,275
+0.06(+2.38%)
May 19, 2021
2.630
2.630
2.440
2.520
215,854
-0.12(-4.55%)
May 18, 2021
2.590
2.730
2.580
2.640
215,458
+0.08(+3.13%)
May 17, 2021
2.560
2.580
2.480
2.560
130,194
+0.03(+1.19%)
May 14, 2021
2.440
2.630
2.360
2.530
307,220
+0.14(+5.86%)
May 13, 2021
2.470
2.470
2.339
2.390
381,103
-0.07(-2.85%)
May 12, 2021
2.410
2.540
2.410
2.460
181,857
+0.00(+0.00%)
May 11, 2021
2.340
2.510
2.300
2.460
207,008
+0.00(+0.00%)
May 10, 2021
2.620
2.620
2.440
2.460
248,207
-0.08(-3.15%)
May 07, 2021
2.520
2.550
2.430
2.540
387,599
-0.01(-0.39%)
May 06, 2021
2.440
2.560
2.341
2.550
636,365
+0.09(+3.66%)
May 05, 2021
2.520
2.570
2.430
2.460
451,966
-0.03(-1.20%)
May 04, 2021
2.640
2.640
2.480
2.490
510,241
-0.19(-7.09%)
May 03, 2021
2.680
2.740
2.560
2.680
387,002
+0.00(+0.00%)
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%)
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
.