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 (%)
Sep 30, 2019
3.490
3.520
3.370
3.490
71,974
-0.04(-1.13%)
Sep 27, 2019
3.580
3.800
3.500
3.530
89,700
-0.06(-1.67%)
Sep 26, 2019
3.680
3.790
3.380
3.590
115,287
-0.04(-1.10%)
Sep 25, 2019
3.920
3.980
3.560
3.630
151,566
-0.27(-6.92%)
Sep 24, 2019
3.900
3.940
3.740
3.900
118,911
-0.02(-0.51%)
Sep 23, 2019
3.810
3.950
3.810
3.920
67,353
+0.07(+1.82%)
Sep 20, 2019
3.740
4.080
3.740
3.850
298,700
+0.09(+2.39%)
Sep 19, 2019
3.990
4.040
3.700
3.760
152,367
-0.24(-6.00%)
Sep 18, 2019
3.940
4.090
3.769
4.000
137,013
+0.01(+0.25%)
Sep 17, 2019
4.010
4.100
3.870
3.990
91,980
-0.07(-1.72%)
Sep 16, 2019
4.040
4.120
4.010
4.060
92,729
+0.04(+1.00%)
Sep 13, 2019
4.050
4.140
3.930
4.020
79,100
+0.02(+0.50%)
Sep 12, 2019
4.250
4.250
3.930
4.000
144,466
-0.08(-1.96%)
Sep 11, 2019
3.990
4.130
3.872
4.080
254,258
+0.13(+3.29%)
Sep 10, 2019
3.640
3.970
3.566
3.950
100,493
+0.31(+8.52%)
Sep 09, 2019
3.640
3.830
3.558
3.640
117,498
-0.02(-0.55%)
Sep 06, 2019
3.480
3.690
3.340
3.660
103,200
+0.22(+6.40%)
Sep 05, 2019
3.500
3.630
3.400
3.440
67,317
-0.03(-0.86%)
Sep 04, 2019
3.370
3.500
3.300
3.470
48,868
+0.07(+2.06%)
Sep 03, 2019
3.340
3.490
3.280
3.400
79,536
+0.02(+0.59%)
Aug 30, 2019
3.230
3.420
3.170
3.380
119,700
+0.15(+4.64%)
Aug 29, 2019
3.130
3.300
3.120
3.230
137,058
+0.12(+3.86%)
Aug 28, 2019
3.040
3.200
2.880
3.110
81,855
+0.05(+1.63%)
Aug 27, 2019
3.250
3.300
3.020
3.060
96,931
-0.19(-5.85%)
Aug 26, 2019
3.010
3.290
2.960
3.250
116,522
+0.25(+8.33%)
Aug 23, 2019
3.100
3.215
2.980
3.000
251,300
-0.13(-4.15%)
Aug 22, 2019
3.150
3.340
3.055
3.130
96,914
-0.02(-0.63%)
Aug 21, 2019
3.210
3.410
3.100
3.150
113,930
+0.04(+1.29%)
Aug 20, 2019
3.110
3.320
3.070
3.110
127,476
+0.02(+0.65%)
Aug 19, 2019
3.280
3.310
3.070
3.090
188,945
-0.13(-4.04%)
Aug 16, 2019
3.310
3.310
3.160
3.220
98,500
-0.05(-1.53%)
Aug 15, 2019
3.310
3.400
3.230
3.270
87,945
-0.02(-0.61%)
Aug 14, 2019
3.150
3.370
3.150
3.290
157,791
+0.07(+2.17%)
Aug 13, 2019
3.370
3.500
3.210
3.220
149,464
-0.41(-11.29%)
Aug 12, 2019
3.800
3.850
3.480
3.630
168,760
+0.10(+2.83%)
Aug 09, 2019
3.510
3.600
3.460
3.530
73,100
-0.01(-0.28%)
Aug 08, 2019
3.580
3.670
3.470
3.540
164,433
-0.02(-0.56%)
Aug 07, 2019
3.680
3.680
3.510
3.560
41,304
-0.11(-3.00%)
Aug 06, 2019
3.680
3.750
3.520
3.670
93,420
+0.00(+0.00%)
Aug 05, 2019
3.350
3.720
3.350
3.670
151,034
+0.27(+7.94%)
Aug 02, 2019
3.620
3.663
3.330
3.400
147,600
-0.23(-6.34%)
Aug 01, 2019
3.680
3.780
3.600
3.630
97,674
-0.09(-2.42%)
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%)
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
.