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 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%)
May 01, 2019
3.870
3.940
3.720
3.810
150,198
-0.04(-1.04%)
Apr 30, 2019
4.000
4.060
3.773
3.850
398,120
-0.08(-2.04%)
Apr 29, 2019
3.770
3.980
3.740
3.930
170,702
+0.19(+5.08%)
Apr 26, 2019
3.650
3.790
3.620
3.740
226,000
+0.08(+2.19%)
Apr 25, 2019
3.700
3.760
3.610
3.660
301,946
-0.06(-1.61%)
Apr 24, 2019
3.820
3.850
3.680
3.720
203,809
-0.09(-2.36%)
Apr 23, 2019
3.670
3.840
3.510
3.810
284,040
+0.16(+4.38%)
Apr 22, 2019
3.730
3.730
3.530
3.650
238,083
-0.06(-1.62%)
Apr 18, 2019
3.610
3.750
3.445
3.710
371,700
+0.10(+2.77%)
Apr 17, 2019
3.890
3.890
3.570
3.610
441,449
-0.23(-5.99%)
Apr 16, 2019
4.010
4.010
3.810
3.840
758,916
-0.09(-2.29%)
Apr 15, 2019
3.880
3.970
3.800
3.930
157,808
+0.04(+1.03%)
Apr 12, 2019
3.880
3.970
3.770
3.890
332,100
+0.03(+0.78%)
Apr 11, 2019
3.810
3.890
3.740
3.860
202,001
+0.03(+0.78%)
Apr 10, 2019
3.900
3.960
3.750
3.830
485,193
-0.09(-2.30%)
Apr 09, 2019
4.090
4.180
3.910
3.920
350,126
-0.19(-4.62%)
Apr 08, 2019
4.150
4.170
4.040
4.110
290,381
-0.02(-0.48%)
Apr 05, 2019
4.200
4.220
4.090
4.130
263,200
-0.05(-1.20%)
Apr 04, 2019
4.350
4.350
4.050
4.180
846,058
-0.20(-4.57%)
Apr 03, 2019
4.550
4.700
4.260
4.380
6,232,141
+0.28(+6.83%)
Apr 02, 2019
4.060
4.160
4.040
4.100
254,649
+0.03(+0.74%)
Apr 01, 2019
4.080
4.150
4.010
4.070
272,889
+0.02(+0.49%)
Mar 29, 2019
4.030
4.120
3.915
4.050
149,300
+0.06(+1.50%)
Mar 28, 2019
4.160
4.190
3.980
3.990
123,384
-0.15(-3.62%)
Mar 27, 2019
4.280
4.280
4.110
4.140
137,765
-0.13(-3.04%)
Mar 26, 2019
4.300
4.417
4.270
4.270
153,828
-0.01(-0.23%)
Mar 25, 2019
4.350
4.540
4.220
4.280
457,741
-0.08(-1.83%)
Mar 22, 2019
3.980
4.490
3.980
4.360
632,700
+0.32(+7.92%)
Mar 21, 2019
4.110
4.260
3.700
4.040
398,900
+0.03(+0.75%)
Mar 20, 2019
4.100
4.130
3.900
4.010
350,929
-0.08(-1.96%)
Mar 19, 2019
4.180
4.230
4.070
4.090
234,857
-0.11(-2.62%)
Mar 18, 2019
4.100
4.285
4.100
4.200
255,505
+0.08(+1.94%)
Mar 15, 2019
4.050
4.230
4.000
4.120
572,700
+0.06(+1.48%)
Mar 14, 2019
4.050
4.220
4.050
4.060
362,140
+0.01(+0.25%)
Mar 13, 2019
4.190
4.240
4.040
4.050
418,103
-0.12(-2.88%)
Mar 12, 2019
4.400
4.400
4.135
4.170
431,906
-0.26(-5.87%)
Mar 11, 2019
4.300
4.570
4.140
4.430
301,127
+0.15(+3.50%)
Mar 08, 2019
4.660
4.660
4.240
4.280
331,600
-0.37(-7.96%)
Mar 07, 2019
4.700
4.770
4.500
4.650
462,710
-0.55(-10.58%)
Mar 06, 2019
5.670
5.670
5.120
5.200
164,059
-0.20(-3.70%)
Mar 05, 2019
5.430
5.680
5.350
5.400
218,933
+0.01(+0.19%)
Mar 04, 2019
5.770
5.840
5.260
5.390
176,764
-0.37(-6.42%)
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
.