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 (%)
May 31, 2022
0.5370
0.5400
0.4900
0.4998
431,995
-0.01(-2.59%)
May 27, 2022
0.5001
0.5350
0.5001
0.5131
445,566
+0.01(+2.78%)
May 26, 2022
0.5500
0.5466
0.4839
0.4992
337,591
-0.05(-8.29%)
May 25, 2022
0.5700
0.5799
0.5000
0.5443
315,197
-0.02(-3.66%)
May 24, 2022
0.5800
0.5900
0.5514
0.5650
267,415
-0.02(-3.02%)
May 23, 2022
0.6247
0.6247
0.5734
0.5826
572,711
-0.01(-1.77%)
May 20, 2022
0.6386
0.6386
0.5626
0.5931
561,870
-0.03(-5.41%)
May 19, 2022
0.6500
0.6699
0.5979
0.6270
765,693
-0.04(-6.33%)
May 18, 2022
0.7300
0.7300
0.6530
0.6694
536,293
-0.01(-1.30%)
May 17, 2022
0.6600
0.7000
0.6326
0.6782
242,983
+0.05(+7.23%)
May 16, 2022
0.7000
0.7531
0.6288
0.6325
346,083
-0.07(-9.63%)
May 13, 2022
0.6010
0.7040
0.6010
0.6999
136,370
+0.10(+16.65%)
May 12, 2022
0.5929
0.6329
0.5800
0.6000
163,094
+0.03(+5.24%)
May 11, 2022
0.6121
0.6568
0.5700
0.5701
820,948
-0.04(-6.85%)
May 10, 2022
0.7300
0.7500
0.5900
0.6120
820,828
-0.12(-15.96%)
May 09, 2022
0.9200
0.9201
0.7202
0.7282
303,981
-0.19(-20.85%)
May 06, 2022
0.8820
0.9395
0.8820
0.9200
118,633
+0.01(+0.61%)
May 05, 2022
0.8850
0.9234
0.8700
0.9144
157,899
+0.03(+3.09%)
May 04, 2022
0.8826
0.9000
0.8394
0.8870
170,980
+0.01(+0.78%)
May 03, 2022
0.8900
0.9001
0.8600
0.8801
96,577
+0.00(+0.01%)
May 02, 2022
0.9000
0.9200
0.8701
0.8800
129,998
-0.01(-1.37%)
Apr 29, 2022
0.9400
0.9577
0.8700
0.8922
184,006
-0.03(-3.14%)
Apr 28, 2022
0.9300
0.9599
0.8902
0.9211
169,009
-0.03(-3.04%)
Apr 27, 2022
0.9600
1.020
0.9400
0.9500
118,082
-0.03(-2.56%)
Apr 26, 2022
1.020
1.020
0.9606
0.9750
149,312
-0.05(-4.41%)
Apr 25, 2022
0.9900
1.040
0.9920
1.020
146,472
+0.03(+2.81%)
Apr 22, 2022
1.000
1.030
0.9600
0.9921
186,661
-0.01(-0.79%)
Apr 21, 2022
1.050
1.070
0.9605
1.000
225,636
-0.06(-5.66%)
Apr 20, 2022
1.070
1.090
1.030
1.060
343,859
+0.03(+2.91%)
Apr 19, 2022
0.9500
1.050
0.9524
1.030
400,747
+0.06(+6.51%)
Apr 18, 2022
1.000
1.035
0.9001
0.9670
801,434
-0.02(-2.32%)
Apr 14, 2022
1.020
1.090
0.9825
0.9900
908,828
-0.01(-1.00%)
Apr 13, 2022
1.120
1.160
0.9985
1.000
1,416,818
-0.14(-12.28%)
Apr 12, 2022
1.190
1.240
1.120
1.140
490,782
-0.05(-4.20%)
Apr 11, 2022
1.400
1.406
1.180
1.190
480,542
-0.19(-13.77%)
Apr 08, 2022
1.160
1.420
1.150
1.380
2,437,543
+0.19(+15.97%)
Apr 07, 2022
1.310
1.460
1.140
1.190
8,751,299
-1.15(-49.15%)
Apr 06, 2022
2.480
2.480
2.310
2.340
218,366
-0.11(-4.49%)
Apr 05, 2022
2.580
2.640
2.440
2.450
321,464
-0.13(-5.04%)
Apr 04, 2022
2.300
2.620
2.300
2.580
263,094
+0.28(+12.17%)
Apr 01, 2022
2.330
2.470
2.300
2.300
336,857
+0.03(+1.32%)
Mar 31, 2022
2.390
2.440
2.260
2.270
335,102
-0.13(-5.42%)
Mar 30, 2022
2.640
2.640
2.360
2.400
163,622
-0.21(-8.05%)
Mar 29, 2022
2.530
2.870
2.528
2.610
308,123
+0.15(+6.10%)
Mar 28, 2022
2.650
2.710
2.340
2.460
241,466
-0.19(-7.17%)
Mar 25, 2022
2.750
2.750
2.570
2.650
239,977
-0.10(-3.64%)
Mar 24, 2022
3.090
3.090
2.560
2.750
368,992
-0.20(-6.78%)
Mar 23, 2022
3.080
3.140
2.950
2.950
100,131
-0.14(-4.53%)
Mar 22, 2022
2.970
3.090
2.950
3.090
177,518
+0.14(+4.75%)
Mar 21, 2022
3.040
3.120
2.928
2.950
107,115
-0.14(-4.53%)
Mar 18, 2022
3.080
3.170
3.050
3.090
93,011
-0.05(-1.59%)
Mar 17, 2022
3.090
3.160
3.040
3.140
65,715
+0.04(+1.29%)
Mar 16, 2022
2.910
3.120
2.880
3.100
129,455
+0.24(+8.39%)
Mar 15, 2022
2.820
2.900
2.700
2.860
120,227
+0.05(+1.78%)
Mar 14, 2022
2.910
2.945
2.803
2.810
65,233
-0.14(-4.75%)
Mar 11, 2022
2.990
3.034
2.904
2.950
75,732
-0.03(-1.01%)
Mar 10, 2022
3.020
3.080
2.957
2.980
52,936
-0.12(-3.87%)
Mar 09, 2022
3.040
3.150
3.020
3.100
158,042
+0.18(+6.16%)
Mar 08, 2022
2.970
3.030
2.870
2.920
137,237
-0.05(-1.68%)
Mar 07, 2022
2.880
3.060
2.850
2.970
72,560
+0.05(+1.71%)
Mar 04, 2022
3.000
3.120
2.850
2.920
119,768
-0.11(-3.63%)
Mar 03, 2022
3.120
3.135
3.030
3.030
37,402
-0.07(-2.26%)
Mar 02, 2022
3.240
3.240
3.068
3.100
51,571
-0.10(-3.13%)
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
.