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 (%)
Jul 31, 2020
3.930
3.930
3.750
3.770
199,500
-0.17(-4.31%)
Jul 30, 2020
3.690
3.970
3.510
3.940
297,372
+0.25(+6.78%)
Jul 29, 2020
3.840
4.060
3.650
3.690
232,435
-0.13(-3.40%)
Jul 28, 2020
3.940
4.140
3.800
3.820
285,806
-0.11(-2.80%)
Jul 27, 2020
4.010
4.100
3.780
3.930
253,597
-0.09(-2.24%)
Jul 24, 2020
4.240
4.280
4.000
4.020
145,300
-0.24(-5.63%)
Jul 23, 2020
4.390
4.390
4.160
4.260
306,522
-0.09(-2.07%)
Jul 22, 2020
4.370
4.450
4.250
4.350
451,687
-0.02(-0.46%)
Jul 21, 2020
4.560
4.560
4.350
4.370
173,916
-0.13(-2.89%)
Jul 20, 2020
4.570
4.800
4.400
4.500
397,534
-0.12(-2.60%)
Jul 17, 2020
4.610
4.790
4.560
4.620
218,000
+0.02(+0.43%)
Jul 16, 2020
4.600
4.620
4.415
4.600
138,103
+0.02(+0.44%)
Jul 15, 2020
4.610
4.730
4.520
4.580
163,051
+0.03(+0.66%)
Jul 14, 2020
4.230
4.580
4.130
4.550
272,476
+0.25(+5.81%)
Jul 13, 2020
4.500
4.590
4.280
4.300
200,247
-0.20(-4.44%)
Jul 10, 2020
4.660
4.780
4.450
4.500
332,500
-0.17(-3.64%)
Jul 09, 2020
4.760
4.790
4.460
4.670
231,353
-0.10(-2.10%)
Jul 08, 2020
4.750
4.890
4.600
4.770
155,751
+0.04(+0.85%)
Jul 07, 2020
4.650
4.930
4.550
4.730
178,742
+0.00(+0.00%)
Jul 06, 2020
5.040
5.180
4.570
4.730
324,605
-0.26(-5.21%)
Jul 02, 2020
5.000
5.200
4.510
4.990
635,500
+0.03(+0.60%)
Jul 01, 2020
4.460
5.280
4.360
4.960
1,516,646
+0.79(+18.94%)
Jun 30, 2020
3.960
4.210
3.820
4.170
303,738
+0.21(+5.30%)
Jun 29, 2020
3.920
4.020
3.700
3.960
482,157
+0.03(+0.76%)
Jun 26, 2020
4.250
4.440
3.710
3.930
4,352,400
-0.32(-7.53%)
Jun 25, 2020
4.030
4.390
4.030
4.250
569,818
+0.18(+4.42%)
Jun 24, 2020
4.120
4.180
3.940
4.070
345,090
-0.04(-0.97%)
Jun 23, 2020
4.090
4.220
3.920
4.110
305,702
+0.01(+0.24%)
Jun 22, 2020
4.500
4.560
4.060
4.100
371,594
-0.30(-6.82%)
Jun 19, 2020
4.240
4.550
4.190
4.400
654,800
+0.25(+6.02%)
Jun 18, 2020
4.070
4.190
4.060
4.150
137,068
+0.07(+1.72%)
Jun 17, 2020
4.140
4.220
4.010
4.080
199,962
+0.00(+0.00%)
Jun 16, 2020
4.350
4.350
4.050
4.080
187,984
-0.09(-2.16%)
Jun 15, 2020
4.040
4.350
3.950
4.170
538,427
+0.05(+1.21%)
Jun 12, 2020
4.030
4.219
3.940
4.120
345,500
+0.16(+4.04%)
Jun 11, 2020
3.865
4.030
3.600
3.960
373,380
-0.03(-0.75%)
Jun 10, 2020
3.880
4.200
3.850
3.990
286,138
+0.12(+3.10%)
Jun 09, 2020
3.660
3.950
3.650
3.870
176,073
+0.17(+4.59%)
Jun 08, 2020
3.540
3.830
3.540
3.700
251,911
+0.17(+4.82%)
Jun 05, 2020
3.690
3.820
3.470
3.530
395,800
-0.15(-4.08%)
Jun 04, 2020
3.730
3.800
3.575
3.680
174,912
-0.03(-0.81%)
Jun 03, 2020
3.560
3.870
3.410
3.710
258,701
+0.13(+3.63%)
Jun 02, 2020
3.610
3.680
3.460
3.580
317,172
-0.03(-0.83%)
Jun 01, 2020
3.670
3.700
3.400
3.610
415,257
-0.13(-3.48%)
May 29, 2020
4.000
4.000
3.650
3.740
281,400
-0.18(-4.59%)
May 28, 2020
3.980
4.100
3.910
3.920
200,840
-0.02(-0.51%)
May 27, 2020
4.150
4.180
3.560
3.940
354,168
-0.21(-5.06%)
May 26, 2020
4.400
4.560
4.120
4.150
659,178
-0.05(-1.19%)
May 22, 2020
4.150
4.400
4.150
4.200
681,700
+0.03(+0.72%)
May 21, 2020
3.840
4.200
3.790
4.170
616,471
+0.33(+8.59%)
May 20, 2020
3.730
3.850
3.710
3.840
216,544
+0.16(+4.35%)
May 19, 2020
3.670
3.880
3.610
3.680
186,888
+0.03(+0.82%)
May 18, 2020
3.650
3.780
3.250
3.650
449,965
+0.08(+2.24%)
May 15, 2020
3.510
3.790
3.500
3.570
261,300
-0.20(-5.31%)
May 14, 2020
3.420
3.800
3.350
3.770
241,320
+0.23(+6.50%)
May 13, 2020
3.730
3.840
3.160
3.540
291,890
-0.25(-6.60%)
May 12, 2020
3.920
4.080
3.650
3.790
560,369
-0.11(-2.82%)
May 11, 2020
4.220
4.410
3.890
3.900
611,518
-0.21(-5.11%)
May 08, 2020
4.040
4.200
4.000
4.110
375,200
+0.27(+7.03%)
May 07, 2020
4.000
4.270
3.750
3.840
629,556
+0.19(+5.21%)
May 06, 2020
3.330
3.700
3.330
3.650
408,605
+0.41(+12.65%)
May 05, 2020
3.260
3.600
3.150
3.240
1,233,832
+0.33(+11.34%)
May 04, 2020
2.710
2.950
2.690
2.910
453,206
+0.19(+6.99%)
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
.