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 (%)
Nov 29, 2019
3.910
4.141
3.790
4.060
41,200
+0.17(+4.37%)
Nov 27, 2019
3.590
4.000
3.580
3.890
198,000
+0.38(+10.83%)
Nov 26, 2019
3.290
3.640
3.290
3.510
197,060
+0.26(+8.00%)
Nov 25, 2019
3.100
3.250
3.100
3.250
102,496
+0.15(+4.84%)
Nov 22, 2019
3.210
3.320
3.070
3.100
146,400
-0.10(-3.13%)
Nov 21, 2019
3.179
3.230
3.115
3.200
45,241
+0.05(+1.59%)
Nov 20, 2019
3.210
3.300
3.150
3.150
118,155
-0.05(-1.56%)
Nov 19, 2019
3.170
3.320
3.150
3.200
41,332
+0.04(+1.27%)
Nov 18, 2019
3.300
3.300
3.100
3.160
40,061
-0.17(-5.11%)
Nov 15, 2019
3.270
3.420
3.180
3.330
86,400
+0.07(+2.15%)
Nov 14, 2019
3.350
3.360
3.150
3.260
54,927
-0.14(-4.12%)
Nov 13, 2019
3.300
3.500
3.210
3.400
72,806
+0.12(+3.66%)
Nov 12, 2019
3.350
3.430
3.210
3.280
96,580
-0.02(-0.61%)
Nov 11, 2019
3.250
3.440
3.140
3.300
88,738
+0.07(+2.17%)
Nov 08, 2019
3.200
3.280
3.110
3.230
59,200
+0.09(+2.87%)
Nov 07, 2019
3.220
3.290
3.050
3.140
25,610
-0.04(-1.26%)
Nov 06, 2019
3.290
3.370
3.170
3.180
31,913
-0.13(-3.93%)
Nov 05, 2019
3.470
3.470
3.250
3.310
53,541
-0.18(-5.16%)
Nov 04, 2019
3.600
3.620
3.450
3.490
46,510
-0.11(-3.06%)
Nov 01, 2019
3.350
3.600
3.350
3.600
70,400
+0.28(+8.43%)
Oct 31, 2019
3.200
3.370
3.180
3.320
102,759
+0.15(+4.73%)
Oct 30, 2019
3.010
3.180
2.930
3.170
90,224
+0.15(+4.97%)
Oct 29, 2019
3.210
3.380
2.990
3.020
80,496
-0.20(-6.21%)
Oct 28, 2019
3.320
3.422
3.100
3.220
108,146
+0.09(+2.88%)
Oct 25, 2019
3.040
3.150
2.990
3.130
56,000
+0.11(+3.64%)
Oct 24, 2019
3.150
3.150
2.910
3.020
129,129
-0.03(-0.98%)
Oct 23, 2019
3.060
3.070
2.920
3.050
71,922
-0.03(-0.97%)
Oct 22, 2019
3.000
3.080
2.900
3.080
149,487
+0.09(+3.01%)
Oct 21, 2019
3.080
3.090
2.900
2.990
64,930
-0.02(-0.66%)
Oct 18, 2019
3.230
3.360
3.000
3.010
47,300
-0.25(-7.67%)
Oct 17, 2019
3.360
3.440
3.220
3.260
54,249
-0.06(-1.81%)
Oct 16, 2019
3.230
3.370
3.180
3.320
33,477
+0.11(+3.43%)
Oct 15, 2019
2.830
3.390
2.830
3.210
191,901
+0.37(+13.03%)
Oct 14, 2019
3.070
3.110
2.610
2.840
398,090
-0.25(-8.09%)
Oct 11, 2019
3.170
3.220
3.010
3.090
171,400
-0.02(-0.64%)
Oct 10, 2019
3.100
3.160
2.970
3.110
73,580
+0.03(+0.97%)
Oct 09, 2019
3.110
3.230
3.010
3.080
71,556
-0.12(-3.75%)
Oct 08, 2019
3.240
3.320
3.050
3.200
139,738
-0.04(-1.23%)
Oct 07, 2019
3.260
3.350
3.020
3.240
266,314
-0.04(-1.22%)
Oct 04, 2019
3.290
3.398
3.110
3.280
31,200
-0.01(-0.30%)
Oct 03, 2019
3.290
3.455
3.200
3.290
47,373
+0.02(+0.61%)
Oct 02, 2019
3.290
3.360
3.200
3.270
56,518
-0.10(-2.97%)
Oct 01, 2019
3.450
3.580
3.290
3.370
71,205
-0.12(-3.44%)
Sep 30, 2019
3.490
3.520
3.370
3.490
71,974
-0.04(-1.13%)
Sep 27, 2019
3.580
3.800
3.500
3.530
89,700
-0.06(-1.67%)
Sep 26, 2019
3.680
3.790
3.380
3.590
115,287
-0.04(-1.10%)
Sep 25, 2019
3.920
3.980
3.560
3.630
151,566
-0.27(-6.92%)
Sep 24, 2019
3.900
3.940
3.740
3.900
118,911
-0.02(-0.51%)
Sep 23, 2019
3.810
3.950
3.810
3.920
67,353
+0.07(+1.82%)
Sep 20, 2019
3.740
4.080
3.740
3.850
298,700
+0.09(+2.39%)
Sep 19, 2019
3.990
4.040
3.700
3.760
152,367
-0.24(-6.00%)
Sep 18, 2019
3.940
4.090
3.769
4.000
137,013
+0.01(+0.25%)
Sep 17, 2019
4.010
4.100
3.870
3.990
91,980
-0.07(-1.72%)
Sep 16, 2019
4.040
4.120
4.010
4.060
92,729
+0.04(+1.00%)
Sep 13, 2019
4.050
4.140
3.930
4.020
79,100
+0.02(+0.50%)
Sep 12, 2019
4.250
4.250
3.930
4.000
144,466
-0.08(-1.96%)
Sep 11, 2019
3.990
4.130
3.872
4.080
254,258
+0.13(+3.29%)
Sep 10, 2019
3.640
3.970
3.566
3.950
100,493
+0.31(+8.52%)
Sep 09, 2019
3.640
3.830
3.558
3.640
117,498
-0.02(-0.55%)
Sep 06, 2019
3.480
3.690
3.340
3.660
103,200
+0.22(+6.40%)
Sep 05, 2019
3.500
3.630
3.400
3.440
67,317
-0.03(-0.86%)
Sep 04, 2019
3.370
3.500
3.300
3.470
48,868
+0.07(+2.06%)
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
.