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 (%)
Feb 28, 2022
3.060
3.170
3.030
3.040
51,555
-0.11(-3.49%)
Feb 25, 2022
3.040
3.260
3.050
3.150
127,070
+0.08(+2.61%)
Feb 24, 2022
3.000
3.125
2.930
3.070
256,531
-0.30(-8.90%)
Feb 23, 2022
3.420
3.470
3.280
3.370
266,963
-0.05(-1.46%)
Feb 22, 2022
3.460
3.660
3.400
3.420
370,246
-0.20(-5.52%)
Feb 18, 2022
3.620
0
+0.02(+0.56%)
Feb 17, 2022
3.570
3.760
3.470
3.600
210,708
+0.02(+0.56%)
Feb 16, 2022
3.580
3.600
3.430
3.580
141,710
+0.01(+0.28%)
Feb 15, 2022
3.380
3.650
3.320
3.570
294,593
+0.25(+7.53%)
Feb 14, 2022
3.330
3.460
3.260
3.320
147,632
-0.04(-1.19%)
Feb 11, 2022
3.280
3.390
3.240
3.360
167,603
+0.08(+2.44%)
Feb 10, 2022
3.350
3.420
3.230
3.280
168,951
-0.07(-2.09%)
Feb 09, 2022
3.100
3.390
3.100
3.350
389,273
+0.30(+9.84%)
Feb 08, 2022
3.100
3.100
3.000
3.050
30,341
-0.07(-2.23%)
Feb 07, 2022
3.080
3.150
3.000
3.119
91,414
+0.04(+1.28%)
Feb 04, 2022
2.970
3.120
2.970
3.080
184,969
+0.14(+4.76%)
Feb 03, 2022
3.040
2.940
52,454
-0.06(-2.00%)
Feb 02, 2022
3.110
3.130
2.920
3.000
120,614
-0.11(-3.54%)
Feb 01, 2022
3.200
3.230
3.050
3.110
170,186
-0.09(-2.81%)
Jan 31, 2022
3.140
3.200
144,799
+0.06(+1.91%)
Jan 28, 2022
3.130
3.220
2.920
3.140
151,257
+0.00(+0.00%)
Jan 27, 2022
3.380
3.400
3.090
3.140
243,150
-0.16(-4.85%)
Jan 26, 2022
3.370
3.400
3.150
3.300
268,062
+0.02(+0.61%)
Jan 25, 2022
3.000
3.420
2.970
3.280
497,545
+0.27(+8.97%)
Jan 24, 2022
2.840
3.050
2.700
3.010
320,796
+0.15(+5.24%)
Jan 21, 2022
2.800
2.920
2.750
2.860
159,423
+0.04(+1.42%)
Jan 20, 2022
2.670
2.820
2.600
2.820
136,777
+0.17(+6.42%)
Jan 19, 2022
2.870
2.900
2.640
2.650
130,531
-0.16(-5.69%)
Jan 18, 2022
2.930
2.980
2.730
2.810
174,991
-0.11(-3.77%)
Jan 14, 2022
2.920
0
+0.12(+4.29%)
Jan 13, 2022
2.830
2.840
2.730
2.800
101,796
-0.03(-1.06%)
Jan 12, 2022
2.760
2.840
2.650
2.830
159,301
+0.11(+4.04%)
Jan 11, 2022
2.630
2.740
2.580
2.720
196,510
+0.09(+3.42%)
Jan 10, 2022
2.640
2.640
2.565
2.630
65,405
-0.07(-2.59%)
Jan 07, 2022
2.670
2.770
2.650
2.700
90,660
+0.03(+1.12%)
Jan 06, 2022
2.600
2.680
2.500
2.670
63,231
+0.07(+2.69%)
Jan 05, 2022
2.640
2.770
2.500
2.600
233,868
-0.05(-1.89%)
Jan 04, 2022
2.790
2.800
2.570
2.650
104,804
-0.11(-3.99%)
Jan 03, 2022
2.690
2.790
2.640
2.760
96,091
+0.09(+3.37%)
Dec 31, 2021
2.820
2.870
2.660
2.670
157,474
-0.15(-5.32%)
Dec 30, 2021
2.720
2.880
2.660
2.820
89,073
+0.10(+3.68%)
Dec 29, 2021
2.670
2.820
2.660
2.720
162,886
+0.02(+0.74%)
Dec 28, 2021
2.780
2.816
2.670
2.700
128,774
-0.09(-3.23%)
Dec 27, 2021
2.920
2.960
2.700
2.790
190,070
-0.21(-7.00%)
Dec 23, 2021
2.670
3.000
2.630
3.000
257,041
+0.31(+11.52%)
Dec 22, 2021
2.670
2.720
2.580
2.690
130,556
+0.02(+0.75%)
Dec 21, 2021
2.500
2.730
2.490
2.670
255,362
+0.16(+6.37%)
Dec 20, 2021
2.540
2.600
2.490
2.510
150,308
-0.06(-2.33%)
Dec 17, 2021
2.550
2.674
2.510
2.570
347,456
+0.00(+0.00%)
Dec 16, 2021
2.720
2.760
2.560
2.570
167,496
-0.15(-5.51%)
Dec 15, 2021
2.730
2.760
2.460
2.720
292,099
-0.01(-0.37%)
Dec 14, 2021
2.910
2.910
2.635
2.730
199,721
-0.23(-7.77%)
Dec 13, 2021
2.690
3.000
2.620
2.960
362,787
+0.22(+8.03%)
Dec 10, 2021
2.780
2.800
2.690
2.740
160,168
-0.04(-1.44%)
Dec 09, 2021
2.600
2.920
2.596
2.780
743,278
+0.24(+9.45%)
Dec 08, 2021
2.270
2.570
2.270
2.540
389,770
+0.26(+11.40%)
Dec 07, 2021
2.330
2.370
2.260
2.280
209,664
+0.11(+5.07%)
Dec 06, 2021
2.130
2.258
2.060
2.170
277,101
+0.02(+0.93%)
Dec 03, 2021
2.280
2.310
2.110
2.150
172,947
-0.13(-5.70%)
Dec 02, 2021
2.140
2.320
2.100
2.280
161,640
+0.17(+8.06%)
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
.