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 (%)
Jan 31, 2023
0.4251
0.5168
0.4251
0.4999
912,526
+0.08(+19.02%)
Jan 30, 2023
0.4300
0.4400
0.4108
0.4200
205,805
+0.00(+0.00%)
Jan 27, 2023
0.4200
0.4229
0.4099
0.4200
59,089
+0.01(+3.58%)
Jan 26, 2023
0.4115
0.4400
0.4055
0.4055
104,640
-0.01(-1.41%)
Jan 25, 2023
0.4083
0.4300
0.4008
0.4113
59,756
+0.00(+0.00%)
Jan 24, 2023
0.4400
0.4500
0.4065
0.4113
287,002
-0.01(-2.70%)
Jan 23, 2023
0.3900
0.4370
0.3906
0.4227
94,851
+0.02(+4.86%)
Jan 20, 2023
0.4403
0.4600
0.4010
0.4031
304,769
-0.04(-8.39%)
Jan 19, 2023
0.4400
0.4600
0.4205
0.4400
118,879
-0.00(-0.05%)
Jan 18, 2023
0.4555
0.4900
0.4010
0.4402
246,845
-0.05(-10.35%)
Jan 17, 2023
0.5000
0.5200
0.4655
0.4910
265,359
-0.02(-4.01%)
Jan 13, 2023
0.5000
0.5199
0.4653
0.5115
303,026
-0.01(-1.63%)
Jan 12, 2023
0.4500
0.5200
0.4302
0.5200
854,452
+0.08(+18.18%)
Jan 11, 2023
0.4500
0.4544
0.4300
0.4400
212,774
+0.01(+2.30%)
Jan 10, 2023
0.4000
0.4450
0.3799
0.4301
599,048
+0.07(+18.48%)
Jan 09, 2023
0.3800
0.3939
0.3600
0.3630
145,053
-0.02(-4.47%)
Jan 06, 2023
0.3300
0.3936
0.3292
0.3800
228,766
+0.05(+15.43%)
Jan 05, 2023
0.3900
0.3900
0.3223
0.3292
239,814
-0.03(-8.88%)
Jan 04, 2023
0.3700
0.3869
0.3300
0.3613
308,606
+0.00(+0.33%)
Jan 03, 2023
0.3000
0.3869
0.2995
0.3601
674,865
+0.07(+26.22%)
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%)
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
.