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, 2021
2.360
2.400
2.280
2.340
129,060
-0.02(-0.85%)
Sep 29, 2021
2.510
2.510
2.330
2.360
154,933
-0.14(-5.60%)
Sep 28, 2021
2.520
2.520
2.421
2.500
58,701
+0.00(+0.00%)
Sep 27, 2021
2.370
2.500
2.370
2.500
223,508
+0.11(+4.60%)
Sep 24, 2021
2.350
2.450
2.350
2.390
291,618
+0.00(+0.00%)
Sep 23, 2021
2.410
2.460
2.380
2.390
269,390
-0.02(-0.83%)
Sep 22, 2021
2.460
2.500
2.375
2.410
163,854
-0.04(-1.63%)
Sep 21, 2021
2.410
2.480
2.376
2.450
120,568
+0.08(+3.38%)
Sep 20, 2021
2.380
2.475
2.370
2.370
140,705
-0.11(-4.44%)
Sep 17, 2021
2.420
2.494
2.400
2.480
178,490
+0.03(+1.22%)
Sep 16, 2021
2.390
2.470
2.340
2.450
130,248
+0.05(+2.08%)
Sep 15, 2021
2.360
2.430
2.360
2.400
120,630
+0.02(+0.84%)
Sep 14, 2021
2.380
2.420
2.320
2.380
179,136
-0.02(-0.83%)
Sep 13, 2021
2.440
2.491
2.380
2.400
70,449
-0.04(-1.64%)
Sep 10, 2021
2.500
2.521
2.420
2.440
86,011
-0.05(-2.01%)
Sep 09, 2021
2.460
2.546
2.460
2.490
79,084
+0.00(+0.00%)
Sep 08, 2021
2.530
2.550
2.420
2.490
243,582
-0.07(-2.73%)
Sep 07, 2021
2.630
2.680
2.540
2.560
57,937
-0.07(-2.66%)
Sep 03, 2021
2.680
2.690
2.570
2.630
152,687
-0.04(-1.50%)
Sep 02, 2021
2.710
2.770
2.660
2.670
181,849
-0.10(-3.61%)
Sep 01, 2021
2.610
2.780
2.570
2.770
246,600
+0.17(+6.54%)
Aug 31, 2021
2.490
2.630
2.490
2.600
146,632
+0.13(+5.26%)
Aug 30, 2021
2.550
2.570
2.450
2.470
142,432
-0.08(-3.14%)
Aug 27, 2021
2.480
2.590
2.480
2.550
72,052
+0.06(+2.41%)
Aug 26, 2021
2.460
2.580
2.450
2.490
123,391
+0.00(+0.00%)
Aug 25, 2021
2.490
2.590
2.480
2.490
201,951
+0.00(+0.00%)
Aug 24, 2021
2.470
2.510
2.425
2.490
144,287
+0.04(+1.63%)
Aug 23, 2021
2.330
2.450
2.300
2.450
258,022
+0.12(+5.15%)
Aug 20, 2021
2.200
2.350
2.200
2.330
221,242
+0.12(+5.43%)
Aug 19, 2021
2.380
2.380
2.160
2.210
309,544
-0.20(-8.30%)
Aug 18, 2021
2.300
2.430
2.240
2.410
403,547
+0.10(+4.33%)
Aug 17, 2021
2.360
2.410
2.260
2.310
212,997
-0.10(-4.15%)
Aug 16, 2021
2.400
2.420
2.270
2.410
282,442
+0.00(+0.00%)
Aug 13, 2021
2.540
2.547
2.380
2.410
197,299
-0.12(-4.74%)
Aug 12, 2021
2.400
2.535
2.350
2.530
178,247
+0.09(+3.69%)
Aug 11, 2021
2.540
2.560
2.350
2.440
388,676
-0.17(-6.51%)
Aug 10, 2021
2.600
2.640
2.530
2.610
144,317
+0.03(+1.16%)
Aug 09, 2021
2.570
2.660
2.560
2.580
245,152
+0.01(+0.39%)
Aug 06, 2021
2.550
2.580
2.520
2.570
91,819
+0.02(+0.78%)
Aug 05, 2021
2.490
2.570
2.489
2.550
218,395
+0.04(+1.59%)
Aug 04, 2021
2.540
2.560
2.490
2.510
126,129
-0.01(-0.40%)
Aug 03, 2021
2.590
2.590
2.500
2.520
119,145
-0.05(-1.95%)
Aug 02, 2021
2.540
2.599
2.510
2.570
150,302
+0.06(+2.39%)
Jul 30, 2021
2.560
2.580
2.490
2.510
118,859
-0.06(-2.33%)
Jul 29, 2021
2.590
2.600
2.493
2.570
358,822
+0.00(+0.00%)
Jul 28, 2021
2.500
2.600
2.500
2.570
112,969
+0.06(+2.39%)
Jul 27, 2021
2.570
2.620
2.480
2.510
338,898
-0.10(-3.83%)
Jul 26, 2021
2.650
2.710
2.570
2.610
268,971
-0.05(-1.88%)
Jul 23, 2021
2.690
2.697
2.610
2.660
144,877
-0.03(-1.12%)
Jul 22, 2021
2.840
2.840
2.670
2.690
194,611
-0.13(-4.61%)
Jul 21, 2021
2.670
2.840
2.660
2.820
304,037
+0.14(+5.22%)
Jul 20, 2021
2.650
2.730
2.640
2.680
192,313
+0.01(+0.37%)
Jul 19, 2021
2.660
2.690
2.540
2.670
242,393
+0.04(+1.52%)
Jul 16, 2021
2.700
2.700
2.620
2.630
361,792
-0.05(-1.87%)
Jul 15, 2021
2.670
2.700
2.610
2.680
279,520
+0.02(+0.75%)
Jul 14, 2021
2.780
2.780
2.650
2.660
931,882
-0.08(-2.92%)
Jul 13, 2021
2.800
2.830
2.710
2.740
277,780
-0.12(-4.20%)
Jul 12, 2021
2.880
2.891
2.769
2.860
310,010
-0.03(-1.04%)
Jul 09, 2021
2.780
2.890
2.710
2.890
384,297
+0.12(+4.33%)
Jul 08, 2021
2.650
2.780
2.614
2.770
574,293
+0.05(+1.84%)
Jul 07, 2021
2.840
2.870
2.680
2.720
438,727
-0.12(-4.23%)
Jul 06, 2021
2.810
2.917
2.810
2.840
435,057
+0.02(+0.71%)
Jul 02, 2021
2.890
2.897
2.790
2.820
285,371
-0.05(-1.74%)
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
.