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 (%)
Oct 30, 2020
3.060
3.107
2.830
2.930
1,566,400
-0.14(-4.56%)
Oct 29, 2020
3.310
3.360
3.030
3.070
1,388,520
-0.28(-8.36%)
Oct 28, 2020
3.150
3.420
2.930
3.350
4,013,158
+0.38(+12.79%)
Oct 27, 2020
3.080
3.090
2.910
2.970
1,119,157
-0.01(-0.34%)
Oct 26, 2020
3.070
3.130
2.810
2.980
1,559,515
-0.15(-4.64%)
Oct 23, 2020
3.130
3.220
3.050
3.125
1,513,700
-0.06(-1.73%)
Oct 22, 2020
3.100
3.260
3.000
3.180
8,254,552
-0.72(-18.46%)
Oct 21, 2020
4.000
4.070
3.740
3.900
2,797,587
-0.40(-9.30%)
Oct 20, 2020
5.950
6.470
4.230
4.300
47,564,316
+0.64(+17.49%)
Oct 19, 2020
3.720
3.790
3.640
3.660
3,621,447
-0.07(-1.88%)
Oct 16, 2020
3.750
3.830
3.690
3.730
63,000
-0.05(-1.32%)
Oct 15, 2020
3.720
3.790
3.590
3.780
70,767
+0.04(+1.07%)
Oct 14, 2020
3.850
3.880
3.720
3.740
81,444
-0.11(-2.86%)
Oct 13, 2020
3.860
3.930
3.840
3.850
102,381
-0.03(-0.77%)
Oct 12, 2020
3.920
3.955
3.850
3.880
117,183
-0.02(-0.51%)
Oct 09, 2020
3.890
3.950
3.790
3.900
87,500
+0.05(+1.30%)
Oct 08, 2020
3.900
3.940
3.840
3.850
141,979
-0.04(-1.03%)
Oct 07, 2020
3.580
3.900
3.580
3.890
152,317
+0.31(+8.66%)
Oct 06, 2020
3.780
3.820
3.570
3.580
144,447
-0.19(-5.04%)
Oct 05, 2020
3.380
3.920
3.380
3.770
195,806
+0.43(+12.87%)
Oct 02, 2020
3.350
3.420
3.250
3.340
154,300
-0.04(-1.18%)
Oct 01, 2020
3.380
3.450
3.300
3.380
114,981
+0.00(+0.00%)
Sep 30, 2020
3.320
3.400
3.300
3.380
73,465
+0.07(+2.11%)
Sep 29, 2020
3.130
3.325
3.130
3.310
123,151
+0.08(+2.48%)
Sep 28, 2020
3.140
3.270
3.090
3.230
111,222
+0.09(+2.87%)
Sep 25, 2020
3.110
3.310
3.050
3.140
118,100
+0.03(+0.96%)
Sep 24, 2020
3.240
3.340
3.030
3.110
175,464
-0.13(-4.01%)
Sep 23, 2020
3.440
3.500
3.220
3.240
180,705
-0.18(-5.26%)
Sep 22, 2020
3.350
3.470
3.215
3.420
192,125
+0.07(+2.09%)
Sep 21, 2020
3.430
3.440
3.230
3.350
174,856
-0.12(-3.46%)
Sep 18, 2020
3.480
3.480
3.310
3.470
296,100
+0.04(+1.17%)
Sep 17, 2020
3.430
3.495
3.330
3.430
180,090
-0.01(-0.29%)
Sep 16, 2020
3.350
3.570
3.330
3.440
167,209
+0.14(+4.24%)
Sep 15, 2020
3.270
3.420
3.220
3.300
86,569
+0.05(+1.54%)
Sep 14, 2020
3.080
3.330
3.080
3.250
158,666
+0.20(+6.56%)
Sep 11, 2020
3.100
3.190
2.960
3.050
169,800
+0.00(+0.00%)
Sep 10, 2020
3.030
3.180
3.020
3.050
284,930
+0.00(+0.00%)
Sep 09, 2020
3.120
3.265
3.010
3.050
166,263
-0.07(-2.24%)
Sep 08, 2020
3.080
3.270
3.040
3.120
184,265
-0.15(-4.59%)
Sep 04, 2020
3.230
3.350
2.980
3.270
193,000
+0.04(+1.24%)
Sep 03, 2020
3.220
3.280
3.070
3.230
145,927
+0.02(+0.62%)
Sep 02, 2020
3.310
3.310
3.060
3.210
231,039
-0.09(-2.73%)
Sep 01, 2020
3.310
3.450
3.140
3.300
248,362
-0.01(-0.30%)
Aug 31, 2020
3.260
3.520
3.260
3.310
385,306
+0.01(+0.30%)
Aug 28, 2020
3.500
3.500
3.250
3.300
254,100
-0.18(-5.17%)
Aug 27, 2020
3.630
3.640
3.440
3.480
99,489
-0.15(-4.13%)
Aug 26, 2020
3.610
3.670
3.530
3.630
138,095
+0.06(+1.68%)
Aug 25, 2020
3.570
3.750
3.530
3.570
263,112
+0.02(+0.56%)
Aug 24, 2020
3.890
3.890
3.540
3.550
269,834
-0.33(-8.51%)
Aug 21, 2020
4.010
4.090
3.800
3.880
253,600
-0.06(-1.52%)
Aug 20, 2020
3.850
4.010
3.820
3.940
220,675
+0.07(+1.81%)
Aug 19, 2020
4.030
4.030
3.850
3.870
117,481
-0.12(-3.01%)
Aug 18, 2020
4.110
4.190
3.950
3.990
135,463
-0.10(-2.44%)
Aug 17, 2020
3.840
4.120
3.810
4.090
211,755
+0.25(+6.51%)
Aug 14, 2020
3.930
4.020
3.760
3.840
191,500
-0.07(-1.79%)
Aug 13, 2020
3.890
3.940
3.730
3.910
162,167
+0.05(+1.30%)
Aug 12, 2020
4.000
4.050
3.800
3.860
163,268
-0.18(-4.46%)
Aug 11, 2020
4.090
4.240
3.980
4.040
115,683
-0.05(-1.22%)
Aug 10, 2020
3.920
4.210
3.890
4.090
207,026
+0.14(+3.54%)
Aug 07, 2020
3.930
4.100
3.930
3.950
172,600
-0.03(-0.75%)
Aug 06, 2020
4.250
4.250
3.970
3.980
248,147
+0.08(+2.18%)
Aug 05, 2020
4.200
4.205
3.880
3.895
429,139
-0.26(-6.14%)
Aug 04, 2020
3.950
4.170
3.820
4.150
215,452
+0.20(+5.06%)
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
.