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
)
0.0610
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 (%)
May 29, 2020
4.000
4.000
3.650
3.740
281,400
-0.18(-4.59%)
May 28, 2020
3.980
4.100
3.910
3.920
200,840
-0.02(-0.51%)
May 27, 2020
4.150
4.180
3.560
3.940
354,168
-0.21(-5.06%)
May 26, 2020
4.400
4.560
4.120
4.150
659,178
-0.05(-1.19%)
May 22, 2020
4.150
4.400
4.150
4.200
681,700
+0.03(+0.72%)
May 21, 2020
3.840
4.200
3.790
4.170
616,471
+0.33(+8.59%)
May 20, 2020
3.730
3.850
3.710
3.840
216,544
+0.16(+4.35%)
May 19, 2020
3.670
3.880
3.610
3.680
186,888
+0.03(+0.82%)
May 18, 2020
3.650
3.780
3.250
3.650
449,965
+0.08(+2.24%)
May 15, 2020
3.510
3.790
3.500
3.570
261,300
-0.20(-5.31%)
May 14, 2020
3.420
3.800
3.350
3.770
241,320
+0.23(+6.50%)
May 13, 2020
3.730
3.840
3.160
3.540
291,890
-0.25(-6.60%)
May 12, 2020
3.920
4.080
3.650
3.790
560,369
-0.11(-2.82%)
May 11, 2020
4.220
4.410
3.890
3.900
611,518
-0.21(-5.11%)
May 08, 2020
4.040
4.200
4.000
4.110
375,200
+0.27(+7.03%)
May 07, 2020
4.000
4.270
3.750
3.840
629,556
+0.19(+5.21%)
May 06, 2020
3.330
3.700
3.330
3.650
408,605
+0.41(+12.65%)
May 05, 2020
3.260
3.600
3.150
3.240
1,233,832
+0.33(+11.34%)
May 04, 2020
2.710
2.950
2.690
2.910
453,206
+0.19(+6.99%)
May 01, 2020
2.730
2.730
2.560
2.720
126,700
-0.11(-3.89%)
Apr 30, 2020
3.000
3.000
2.770
2.830
120,029
-0.11(-3.74%)
Apr 29, 2020
2.770
3.000
2.610
2.940
381,877
+0.45(+18.07%)
Apr 28, 2020
2.600
2.640
2.420
2.490
224,429
+0.03(+1.22%)
Apr 27, 2020
2.770
2.840
2.440
2.460
241,975
-0.21(-7.87%)
Apr 24, 2020
2.700
2.735
2.600
2.670
117,800
+0.01(+0.38%)
Apr 23, 2020
3.000
3.000
2.610
2.660
184,866
-0.34(-11.33%)
Apr 22, 2020
2.670
3.010
2.600
3.000
413,088
+0.40(+15.38%)
Apr 21, 2020
2.640
2.640
2.450
2.600
52,516
-0.05(-1.89%)
Apr 20, 2020
2.510
2.720
2.450
2.650
191,600
+0.14(+5.58%)
Apr 17, 2020
2.380
2.620
2.350
2.510
91,600
+0.21(+9.13%)
Apr 16, 2020
2.480
2.540
2.210
2.300
110,370
-0.18(-7.26%)
Apr 15, 2020
2.560
2.602
2.350
2.480
47,537
-0.13(-4.98%)
Apr 14, 2020
2.480
2.680
2.310
2.610
240,571
+0.17(+6.97%)
Apr 13, 2020
2.380
2.500
2.270
2.440
101,852
+0.08(+3.39%)
Apr 09, 2020
2.300
2.430
2.300
2.360
200,600
+0.11(+4.89%)
Apr 08, 2020
2.150
2.370
2.080
2.250
215,211
+0.18(+8.70%)
Apr 07, 2020
2.170
2.250
2.040
2.070
134,758
-0.08(-3.72%)
Apr 06, 2020
2.020
2.215
1.990
2.150
340,408
+0.16(+8.04%)
Apr 03, 2020
2.030
2.220
1.910
1.990
66,200
-0.05(-2.45%)
Apr 02, 2020
2.180
2.210
2.000
2.040
90,743
-0.12(-5.56%)
Apr 01, 2020
2.130
2.300
2.090
2.160
83,308
+0.00(+0.00%)
Mar 31, 2020
2.370
2.380
2.070
2.160
162,855
-0.16(-6.90%)
Mar 30, 2020
2.170
2.370
2.120
2.320
110,725
+0.15(+6.91%)
Mar 27, 2020
2.160
2.280
2.070
2.170
137,300
-0.05(-2.25%)
Mar 26, 2020
2.190
2.310
2.150
2.220
119,721
+0.02(+0.91%)
Mar 25, 2020
2.180
2.300
2.040
2.200
115,501
+0.02(+0.92%)
Mar 24, 2020
2.230
2.290
2.110
2.180
119,283
-0.03(-1.36%)
Mar 23, 2020
2.080
2.250
1.973
2.210
149,635
+0.08(+3.76%)
Mar 20, 2020
2.070
2.270
1.940
2.130
106,200
+0.08(+3.90%)
Mar 19, 2020
1.800
2.060
1.800
2.050
196,779
+0.22(+12.02%)
Mar 18, 2020
1.800
1.860
1.600
1.830
313,853
-0.01(-0.54%)
Mar 17, 2020
1.850
1.980
1.750
1.840
160,449
+0.03(+1.66%)
Mar 16, 2020
2.110
2.110
1.810
1.810
215,411
-0.43(-19.20%)
Mar 13, 2020
2.200
2.379
2.110
2.240
149,900
+0.09(+4.19%)
Mar 12, 2020
2.310
2.490
2.150
2.150
244,412
-0.28(-11.52%)
Mar 11, 2020
2.400
2.570
2.400
2.430
185,422
+0.02(+0.83%)
Mar 10, 2020
2.730
2.760
2.380
2.410
323,100
-0.26(-9.74%)
Mar 09, 2020
2.850
2.890
2.600
2.670
184,599
-0.29(-9.80%)
Mar 06, 2020
3.090
3.170
2.910
2.960
232,500
-0.20(-6.33%)
Mar 05, 2020
3.140
3.310
3.140
3.160
117,176
-0.02(-0.63%)
Mar 04, 2020
3.100
3.220
3.055
3.180
119,883
+0.11(+3.58%)
Mar 03, 2020
3.200
3.200
3.030
3.070
82,857
-0.10(-3.15%)
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
.