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 (%)
Feb 28, 2019
5.420
5.690
5.070
5.300
305,758
-0.11(-2.03%)
Feb 27, 2019
5.530
5.830
5.230
5.410
459,329
-0.11(-1.99%)
Feb 26, 2019
5.870
5.960
5.520
5.520
184,296
-0.43(-7.23%)
Feb 25, 2019
6.000
6.000
5.885
5.950
271,653
-0.05(-0.83%)
Feb 22, 2019
5.700
6.000
5.620
6.000
268,600
+0.33(+5.82%)
Feb 21, 2019
5.560
5.750
5.550
5.670
71,444
+0.10(+1.80%)
Feb 20, 2019
5.560
5.720
5.430
5.570
71,347
+0.02(+0.36%)
Feb 19, 2019
5.670
5.880
5.500
5.550
106,845
-0.09(-1.60%)
Feb 15, 2019
5.710
5.710
5.470
5.640
84,700
-0.06(-1.05%)
Feb 14, 2019
5.500
5.840
5.490
5.700
334,447
+0.13(+2.33%)
Feb 13, 2019
5.450
5.590
5.410
5.570
57,423
+0.08(+1.46%)
Feb 12, 2019
5.530
5.560
5.390
5.490
38,517
-0.01(-0.18%)
Feb 11, 2019
5.560
5.560
5.300
5.500
82,693
+0.00(+0.00%)
Feb 08, 2019
5.370
5.600
5.370
5.500
91,500
+0.10(+1.85%)
Feb 07, 2019
5.390
5.500
5.280
5.400
107,274
-0.02(-0.37%)
Feb 06, 2019
5.590
5.590
5.370
5.420
105,289
-0.16(-2.87%)
Feb 05, 2019
5.350
5.630
5.350
5.580
135,223
+0.14(+2.57%)
Feb 04, 2019
5.490
5.540
5.350
5.440
131,829
-0.04(-0.73%)
Feb 01, 2019
5.350
5.500
5.270
5.480
133,200
+0.14(+2.62%)
Jan 31, 2019
5.400
5.490
5.290
5.340
123,549
+0.04(+0.75%)
Jan 30, 2019
5.470
5.487
5.220
5.300
229,685
-0.17(-3.11%)
Jan 29, 2019
5.650
5.650
5.390
5.470
303,856
+0.18(+3.40%)
Jan 28, 2019
5.330
5.570
5.250
5.290
197,668
-0.09(-1.67%)
Jan 25, 2019
5.440
5.620
5.300
5.380
245,800
-0.01(-0.19%)
Jan 24, 2019
5.930
6.100
5.310
5.390
463,632
-0.49(-8.33%)
Jan 23, 2019
5.740
6.240
5.500
5.880
767,352
+0.16(+2.80%)
Jan 22, 2019
5.420
5.860
5.174
5.720
894,851
+0.48(+9.16%)
Jan 18, 2019
5.520
5.570
5.200
5.240
674,700
-0.15(-2.78%)
Jan 17, 2019
5.500
5.930
5.100
5.390
2,116,677
-0.59(-9.87%)
Jan 16, 2019
6.000
6.100
4.700
5.980
6,324,947
-11.85(-66.46%)
Jan 15, 2019
17.51
18.99
17.33
17.83
459,803
+0.40(+2.29%)
Jan 14, 2019
17.72
18.43
17.27
17.43
138,407
-0.50(-2.79%)
Jan 11, 2019
18.51
18.51
17.66
17.93
97,200
-0.67(-3.60%)
Jan 10, 2019
18.39
18.87
17.60
18.60
205,924
+0.07(+0.38%)
Jan 09, 2019
19.33
19.50
18.19
18.53
215,551
-0.48(-2.52%)
Jan 08, 2019
19.34
19.90
18.80
19.01
114,403
-0.13(-0.68%)
Jan 07, 2019
19.50
19.86
18.71
19.14
76,955
-0.19(-0.98%)
Jan 04, 2019
18.39
19.99
18.00
19.33
105,500
+1.40(+7.81%)
Jan 03, 2019
17.16
18.26
16.82
17.93
117,882
+0.68(+3.94%)
Jan 02, 2019
16.46
18.37
16.02
17.25
71,890
+0.71(+4.29%)
Dec 31, 2018
16.77
16.77
15.34
16.54
85,600
-0.07(-0.42%)
Dec 28, 2018
16.74
17.99
15.76
16.61
157,400
-0.01(-0.06%)
Dec 27, 2018
16.58
17.03
15.72
16.62
128,116
-0.13(-0.78%)
Dec 26, 2018
16.13
17.21
16.06
16.75
103,040
+0.60(+3.72%)
Dec 24, 2018
16.21
16.70
15.01
16.15
71,400
-0.25(-1.52%)
Dec 21, 2018
17.03
17.24
15.47
16.40
595,300
-0.47(-2.79%)
Dec 20, 2018
20.48
20.90
16.10
16.87
151,400
-3.86(-18.62%)
Dec 19, 2018
20.20
21.65
20.07
20.73
136,746
+0.49(+2.42%)
Dec 18, 2018
21.51
21.91
19.52
20.24
187,965
-0.95(-4.48%)
Dec 17, 2018
22.24
22.58
20.87
21.19
123,991
-0.92(-4.16%)
Dec 14, 2018
21.40
22.44
21.25
22.11
85,300
+0.51(+2.36%)
Dec 13, 2018
22.13
22.50
21.08
21.60
91,890
-0.41(-1.86%)
Dec 12, 2018
22.22
22.99
21.58
22.01
91,250
+0.15(+0.69%)
Dec 11, 2018
21.35
22.01
20.90
21.86
58,737
+0.99(+4.74%)
Dec 10, 2018
21.58
21.58
20.00
20.87
46,780
-0.48(-2.25%)
Dec 07, 2018
22.00
22.37
20.40
21.35
47,100
-0.46(-2.11%)
Dec 06, 2018
20.41
22.48
20.41
21.81
191,817
+0.94(+4.50%)
Dec 04, 2018
20.19
21.97
20.19
20.87
302,900
+0.88(+4.40%)
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
.