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, 2022
0.3986
0.4000
0.3580
0.3681
152,321
-0.03(-7.65%)
Sep 29, 2022
0.3900
0.4100
0.3900
0.3986
33,084
+0.00(+0.81%)
Sep 28, 2022
0.3900
0.4100
0.3900
0.3954
108,702
+0.00(+1.13%)
Sep 27, 2022
0.4000
0.4047
0.3830
0.3910
103,619
-0.01(-2.49%)
Sep 26, 2022
0.4030
0.4199
0.4010
0.4010
84,858
-0.02(-4.52%)
Sep 23, 2022
0.4200
0.4300
0.4000
0.4200
651,993
-0.01(-2.33%)
Sep 22, 2022
0.4500
0.4900
0.4000
0.4300
189,899
-0.02(-4.44%)
Sep 21, 2022
0.4450
0.4722
0.4100
0.4500
152,772
+0.01(+1.47%)
Sep 20, 2022
0.4500
0.4980
0.4265
0.4435
90,269
-0.03(-5.64%)
Sep 19, 2022
0.4700
0.4800
0.4585
0.4700
39,758
-0.01(-2.08%)
Sep 16, 2022
0.4827
0.4995
0.4595
0.4800
115,932
-0.01(-2.00%)
Sep 15, 2022
0.5100
0.5325
0.4700
0.4898
174,123
+0.01(+2.00%)
Sep 14, 2022
0.4800
0.5080
0.4800
0.4802
202,536
+0.00(+0.04%)
Sep 13, 2022
0.4950
0.5159
0.4508
0.4800
351,789
-0.01(-2.10%)
Sep 12, 2022
0.4700
0.5179
0.4611
0.4903
432,810
+0.03(+6.56%)
Sep 09, 2022
0.4500
0.4811
0.4500
0.4601
344,297
+0.02(+3.39%)
Sep 08, 2022
0.4200
0.4579
0.4200
0.4450
350,288
+0.02(+5.85%)
Sep 07, 2022
0.4130
0.4280
0.4130
0.4204
235,932
+0.00(+1.06%)
Sep 06, 2022
0.4100
0.4200
0.4030
0.4160
244,965
+0.02(+5.61%)
Sep 02, 2022
0.4146
0.4146
0.3929
0.3939
142,279
+0.00(+0.23%)
Sep 01, 2022
0.4200
0.4200
0.3890
0.3930
229,493
-0.02(-5.30%)
Aug 31, 2022
0.4100
0.4235
0.4100
0.4150
168,520
+0.01(+1.77%)
Aug 30, 2022
0.4011
0.4250
0.4005
0.4078
534,447
+0.01(+2.51%)
Aug 29, 2022
0.4205
0.4205
0.3920
0.3978
504,382
-0.00(-0.53%)
Aug 26, 2022
0.4058
0.4150
0.3950
0.3999
758,514
+0.00(+1.21%)
Aug 25, 2022
0.3900
0.4099
0.3787
0.3951
412,804
+0.02(+4.33%)
Aug 24, 2022
0.3800
0.3875
0.3701
0.3787
266,669
+0.01(+2.88%)
Aug 23, 2022
0.3400
0.3795
0.3426
0.3681
612,622
+0.02(+4.40%)
Aug 22, 2022
0.3450
0.3680
0.3390
0.3526
614,612
-0.00(-0.62%)
Aug 19, 2022
0.3427
0.3598
0.3399
0.3548
656,103
+0.00(+0.88%)
Aug 18, 2022
0.3600
0.3720
0.3331
0.3517
788,891
+0.01(+1.85%)
Aug 17, 2022
0.3800
0.3800
0.3391
0.3453
858,754
-0.03(-8.21%)
Aug 16, 2022
0.3890
0.3890
0.3601
0.3762
1,013,847
-0.00(-1.08%)
Aug 15, 2022
0.4225
0.4225
0.3761
0.3803
1,342,095
-0.03(-6.33%)
Aug 12, 2022
0.4300
0.4506
0.3700
0.4060
4,512,169
-0.19(-32.33%)
Aug 11, 2022
0.6900
0.6900
0.5970
0.6000
359,116
-0.09(-13.03%)
Aug 10, 2022
0.5900
0.6900
0.5600
0.6899
565,728
+0.13(+24.22%)
Aug 09, 2022
0.6100
0.6242
0.5550
0.5554
235,607
-0.04(-6.02%)
Aug 08, 2022
0.5600
0.6500
0.5600
0.5910
635,519
+0.08(+14.80%)
Aug 05, 2022
0.5417
0.5461
0.5126
0.5148
242,733
+0.02(+4.87%)
Aug 04, 2022
0.5100
0.5231
0.4900
0.4909
320,425
+0.01(+3.13%)
Aug 03, 2022
0.5000
0.5037
0.4700
0.4760
192,811
+0.00(+0.17%)
Aug 02, 2022
0.4899
0.5179
0.4701
0.4752
269,674
-0.03(-5.90%)
Aug 01, 2022
0.5700
0.6113
0.4620
0.5050
319,920
-0.05(-8.22%)
Jul 29, 2022
0.6100
0.6238
0.5500
0.5502
53,705
-0.04(-6.57%)
Jul 28, 2022
0.6200
0.6238
0.5858
0.5889
40,251
-0.02(-3.46%)
Jul 27, 2022
0.5858
0.6239
0.5823
0.6100
38,681
+0.01(+1.67%)
Jul 26, 2022
0.6200
0.6270
0.5900
0.6000
128,698
-0.02(-3.23%)
Jul 25, 2022
0.6700
0.6700
0.6116
0.6200
116,258
-0.03(-4.91%)
Jul 22, 2022
0.6900
0.7170
0.6249
0.6520
249,545
-0.04(-6.19%)
Jul 21, 2022
0.6777
0.7050
0.6554
0.6950
77,274
+0.02(+2.93%)
Jul 20, 2022
0.6700
0.6898
0.6636
0.6752
66,533
+0.02(+2.71%)
Jul 19, 2022
0.6900
0.6900
0.6574
0.6574
113,902
-0.03(-3.76%)
Jul 18, 2022
0.7049
0.7049
0.6732
0.6831
142,878
-0.01(-1.03%)
Jul 15, 2022
0.7083
0.7083
0.6655
0.6902
88,093
+0.02(+2.31%)
Jul 14, 2022
0.6800
0.6900
0.6516
0.6746
61,226
+0.00(+0.15%)
Jul 13, 2022
0.6473
0.6970
0.6311
0.6736
94,715
+0.01(+1.61%)
Jul 12, 2022
0.6900
0.6950
0.6380
0.6629
84,821
-0.02(-2.66%)
Jul 11, 2022
0.7054
0.7150
0.6754
0.6810
231,439
-0.03(-4.77%)
Jul 08, 2022
0.6355
0.7390
0.6303
0.7151
302,435
+0.07(+10.77%)
Jul 07, 2022
0.5900
0.6500
0.5900
0.6456
320,324
+0.08(+13.26%)
Jul 06, 2022
0.5500
0.5790
0.5469
0.5700
77,211
+0.04(+7.51%)
Jul 05, 2022
0.5600
0.5700
0.4750
0.5302
405,464
-0.02(-3.60%)
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
.