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, 2020
3.030
3.270
3.030
3.220
152,400
+0.09(+2.88%)
Feb 27, 2020
3.010
3.280
3.000
3.130
175,459
+0.01(+0.32%)
Feb 26, 2020
3.200
3.330
3.100
3.120
266,765
-0.12(-3.70%)
Feb 25, 2020
3.380
3.420
3.220
3.240
144,332
-0.16(-4.71%)
Feb 24, 2020
3.580
3.580
3.338
3.400
185,392
-0.21(-5.82%)
Feb 21, 2020
3.670
3.720
3.550
3.610
67,900
-0.05(-1.37%)
Feb 20, 2020
3.730
3.770
3.580
3.660
76,253
-0.06(-1.61%)
Feb 19, 2020
3.570
3.810
3.570
3.720
282,045
+0.17(+4.79%)
Feb 18, 2020
3.460
3.590
3.460
3.550
121,092
+0.08(+2.31%)
Feb 14, 2020
3.450
3.580
3.410
3.470
195,700
+0.02(+0.58%)
Feb 13, 2020
3.610
3.630
3.420
3.450
411,775
-0.13(-3.63%)
Feb 12, 2020
3.520
3.660
3.400
3.580
356,878
+0.08(+2.29%)
Feb 11, 2020
3.640
3.750
3.430
3.500
418,893
-0.15(-4.11%)
Feb 10, 2020
3.660
3.790
3.610
3.650
187,034
-0.02(-0.54%)
Feb 07, 2020
3.760
3.870
3.610
3.670
197,700
-0.13(-3.42%)
Feb 06, 2020
3.960
4.070
3.770
3.800
211,880
-0.18(-4.52%)
Feb 05, 2020
3.990
4.100
3.930
3.980
154,562
+0.04(+1.02%)
Feb 04, 2020
4.110
4.150
3.810
3.940
189,770
-0.11(-2.72%)
Feb 03, 2020
4.150
4.210
3.900
4.050
206,212
-0.04(-0.98%)
Jan 31, 2020
3.870
4.200
3.751
4.090
435,400
+0.18(+4.60%)
Jan 30, 2020
4.060
4.209
3.900
3.910
352,164
+0.05(+1.30%)
Jan 29, 2020
4.250
4.330
3.500
3.860
758,487
-0.39(-9.18%)
Jan 28, 2020
4.540
4.540
4.100
4.250
328,678
-0.25(-5.56%)
Jan 27, 2020
4.310
4.580
4.210
4.500
294,385
+0.06(+1.35%)
Jan 24, 2020
5.000
5.140
4.210
4.440
1,373,800
-0.16(-3.48%)
Jan 23, 2020
5.070
5.140
4.500
4.600
520,368
-0.43(-8.55%)
Jan 22, 2020
4.750
5.250
4.680
5.030
744,722
+0.38(+8.17%)
Jan 21, 2020
4.700
5.100
4.363
4.650
881,197
+0.05(+1.09%)
Jan 17, 2020
3.900
4.740
3.760
4.600
2,290,200
+1.00(+27.78%)
Jan 16, 2020
3.640
3.900
3.550
3.600
335,960
+0.04(+1.12%)
Jan 15, 2020
3.620
3.940
3.550
3.560
568,759
+0.32(+9.88%)
Jan 14, 2020
3.250
3.340
3.110
3.240
296,943
-0.01(-0.31%)
Jan 13, 2020
3.290
3.400
3.050
3.250
216,048
+0.04(+1.09%)
Jan 10, 2020
3.000
3.390
2.955
3.215
2,002,200
-0.39(-10.69%)
Jan 09, 2020
3.540
3.750
3.540
3.600
76,319
+0.00(+0.00%)
Jan 08, 2020
3.660
3.800
3.560
3.600
118,024
-0.10(-2.70%)
Jan 07, 2020
3.500
3.870
3.500
3.700
116,690
+0.16(+4.52%)
Jan 06, 2020
3.600
3.810
3.530
3.540
25,639
-0.12(-3.28%)
Jan 03, 2020
3.670
3.800
3.570
3.660
75,600
-0.02(-0.54%)
Jan 02, 2020
3.430
3.750
3.430
3.680
150,566
+0.26(+7.60%)
Dec 31, 2019
3.160
3.440
3.120
3.420
207,400
+0.27(+8.57%)
Dec 30, 2019
3.350
3.490
3.140
3.150
252,216
-0.19(-5.69%)
Dec 27, 2019
3.620
3.690
3.310
3.340
138,500
-0.26(-7.22%)
Dec 26, 2019
3.670
3.750
3.540
3.600
129,402
-0.04(-1.10%)
Dec 24, 2019
3.500
3.690
3.500
3.640
63,100
+0.01(+0.28%)
Dec 23, 2019
3.700
3.840
3.600
3.630
119,305
-0.02(-0.55%)
Dec 20, 2019
3.750
3.800
3.600
3.650
654,100
-0.15(-3.95%)
Dec 19, 2019
3.830
3.920
3.740
3.800
200,111
+0.03(+0.80%)
Dec 18, 2019
3.940
3.990
3.620
3.770
145,857
-0.18(-4.56%)
Dec 17, 2019
4.130
4.130
3.850
3.950
105,005
-0.17(-4.13%)
Dec 16, 2019
4.320
4.320
4.010
4.120
180,088
-0.13(-3.06%)
Dec 13, 2019
4.230
4.310
4.140
4.250
41,100
+0.01(+0.24%)
Dec 12, 2019
4.200
4.320
4.050
4.240
114,039
+0.04(+0.95%)
Dec 11, 2019
4.140
4.290
3.950
4.200
176,802
+0.08(+1.94%)
Dec 10, 2019
4.040
4.320
3.960
4.120
201,110
+0.03(+0.73%)
Dec 09, 2019
4.170
4.200
4.020
4.090
43,054
-0.06(-1.45%)
Dec 06, 2019
4.020
4.220
4.000
4.150
162,600
+0.16(+4.01%)
Dec 05, 2019
3.960
4.029
3.765
3.990
87,289
+0.01(+0.25%)
Dec 04, 2019
3.860
4.040
3.775
3.980
75,422
+0.13(+3.38%)
Dec 03, 2019
3.800
3.990
3.640
3.850
91,688
+0.00(+0.00%)
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
.