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 (%)
Jul 31, 2019
3.790
3.860
3.710
3.720
86,043
-0.05(-1.33%)
Jul 30, 2019
3.730
3.790
3.660
3.770
85,983
+0.04(+1.07%)
Jul 29, 2019
3.740
3.790
3.600
3.730
100,888
+0.00(+0.00%)
Jul 26, 2019
3.580
3.740
3.580
3.730
166,700
+0.16(+4.48%)
Jul 25, 2019
3.700
3.710
3.530
3.570
89,044
-0.13(-3.51%)
Jul 24, 2019
3.410
3.780
3.400
3.700
150,816
+0.26(+7.56%)
Jul 23, 2019
3.600
3.600
3.340
3.440
261,678
-0.13(-3.64%)
Jul 22, 2019
3.700
3.770
3.510
3.570
116,225
-0.15(-4.03%)
Jul 19, 2019
3.800
3.860
3.610
3.720
108,500
-0.05(-1.33%)
Jul 18, 2019
3.670
3.850
3.640
3.770
146,352
+0.10(+2.72%)
Jul 17, 2019
3.680
3.770
3.587
3.670
90,298
+0.02(+0.55%)
Jul 16, 2019
3.800
3.960
3.630
3.650
749,442
-0.16(-4.20%)
Jul 15, 2019
3.780
3.870
3.660
3.810
154,240
+0.06(+1.60%)
Jul 12, 2019
3.820
3.880
3.710
3.750
176,300
-0.07(-1.83%)
Jul 11, 2019
3.750
3.870
3.680
3.820
167,948
+0.07(+1.87%)
Jul 10, 2019
3.800
3.900
3.650
3.750
161,160
-0.03(-0.79%)
Jul 09, 2019
3.530
3.870
3.430
3.780
198,753
+0.18(+5.00%)
Jul 08, 2019
3.760
3.780
3.560
3.600
89,603
-0.16(-4.26%)
Jul 05, 2019
3.700
4.050
3.660
3.760
264,400
+0.05(+1.35%)
Jul 03, 2019
3.740
3.750
3.610
3.710
88,700
-0.05(-1.33%)
Jul 02, 2019
3.420
3.780
3.360
3.760
442,966
+0.15(+4.16%)
Jul 01, 2019
3.370
3.660
3.360
3.610
374,452
+0.27(+8.08%)
Jun 28, 2019
3.260
3.435
3.250
3.340
1,449,100
+0.05(+1.52%)
Jun 27, 2019
3.170
3.580
3.120
3.290
455,050
+0.14(+4.44%)
Jun 26, 2019
3.300
3.325
3.150
3.150
262,089
-0.09(-2.78%)
Jun 25, 2019
3.340
3.490
3.240
3.240
151,948
-0.10(-2.99%)
Jun 24, 2019
3.490
3.630
3.320
3.340
220,039
-0.15(-4.30%)
Jun 21, 2019
3.300
3.660
3.300
3.490
711,900
+0.22(+6.73%)
Jun 20, 2019
3.230
3.430
3.120
3.270
517,620
+0.16(+5.14%)
Jun 19, 2019
3.180
3.215
3.050
3.110
129,695
-0.06(-1.89%)
Jun 18, 2019
3.050
3.240
3.030
3.170
172,167
+0.17(+5.67%)
Jun 17, 2019
2.960
3.080
2.950
3.000
195,589
+0.05(+1.69%)
Jun 14, 2019
3.120
3.130
2.940
2.950
197,800
-0.17(-5.45%)
Jun 13, 2019
3.080
3.230
3.040
3.120
154,849
+0.05(+1.63%)
Jun 12, 2019
3.130
3.180
3.010
3.070
206,933
-0.07(-2.23%)
Jun 11, 2019
3.450
3.450
3.110
3.140
437,909
-0.33(-9.51%)
Jun 10, 2019
3.280
3.560
3.100
3.470
1,275,266
+0.45(+14.90%)
Jun 07, 2019
2.950
3.060
2.880
3.020
109,200
+0.07(+2.37%)
Jun 06, 2019
3.150
3.150
2.900
2.950
129,926
-0.19(-6.05%)
Jun 05, 2019
3.400
3.410
3.110
3.140
165,359
-0.26(-7.65%)
Jun 04, 2019
3.310
3.490
3.310
3.400
182,246
+0.16(+4.94%)
Jun 03, 2019
3.140
3.350
3.110
3.240
170,486
+0.14(+4.52%)
May 31, 2019
3.030
3.130
2.975
3.100
167,500
+0.04(+1.31%)
May 30, 2019
3.120
3.150
3.000
3.060
120,424
+0.01(+0.33%)
May 29, 2019
3.150
3.150
3.040
3.050
221,679
-0.10(-3.17%)
May 28, 2019
3.320
3.330
3.120
3.150
266,772
-0.18(-5.41%)
May 24, 2019
3.340
3.450
3.300
3.330
185,600
+0.00(+0.00%)
May 23, 2019
3.450
3.490
3.300
3.330
158,683
-0.12(-3.48%)
May 22, 2019
3.490
3.535
3.360
3.450
140,071
-0.03(-0.86%)
May 21, 2019
3.380
3.490
3.360
3.480
141,093
+0.12(+3.57%)
May 20, 2019
3.480
3.503
3.270
3.360
186,152
-0.15(-4.27%)
May 17, 2019
3.600
3.665
3.480
3.510
128,100
-0.12(-3.31%)
May 16, 2019
3.730
3.780
3.620
3.630
97,650
-0.10(-2.68%)
May 15, 2019
3.580
3.780
3.550
3.730
200,877
+0.09(+2.47%)
May 14, 2019
3.590
3.775
3.590
3.640
204,358
-0.10(-2.67%)
May 13, 2019
3.770
3.820
3.670
3.740
134,843
-0.06(-1.58%)
May 10, 2019
3.980
3.980
3.740
3.800
122,500
-0.17(-4.28%)
May 09, 2019
3.820
4.030
3.780
3.970
225,064
+0.14(+3.66%)
May 08, 2019
3.830
3.940
3.785
3.830
335,445
+0.03(+0.79%)
May 07, 2019
3.830
3.880
3.690
3.800
166,997
-0.07(-1.81%)
May 06, 2019
3.750
3.980
3.670
3.870
247,514
+0.09(+2.38%)
May 03, 2019
3.800
3.800
3.620
3.780
313,800
+0.03(+0.80%)
May 02, 2019
3.790
3.800
3.700
3.750
125,312
-0.06(-1.57%)
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
.