Financial News

Aptinyx Inc (NQ: APTX )

0.5751 +0.0449 (+8.47%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 3.970 4.000 3.710 3.970 1,208,723 +0.16(+4.20%)
Nov 27, 2020 3.640 3.880 3.570 3.810 1,164,000 +0.39(+11.40%)
Nov 25, 2020 3.300 3.550 3.300 3.420 693,700 +0.12(+3.64%)
Nov 24, 2020 3.310 3.370 3.250 3.300 451,117 -0.06(-1.79%)
Nov 23, 2020 3.290 3.410 3.230 3.360 805,191 +0.09(+2.75%)
Nov 20, 2020 3.170 3.290 3.140 3.270 547,500 +0.10(+3.15%)
Nov 19, 2020 3.300 3.330 3.170 3.170 688,978 +0.05(+1.60%)
Nov 18, 2020 3.180 3.240 3.090 3.120 411,212 -0.05(-1.58%)
Nov 17, 2020 3.090 3.200 3.020 3.170 515,830 +0.11(+3.59%)
Nov 16, 2020 3.110 3.150 2.980 3.060 632,190 -0.06(-1.92%)
Nov 13, 2020 3.210 3.280 3.070 3.120 1,014,100 -0.13(-4.00%)
Nov 12, 2020 3.190 3.310 3.160 3.250 595,335 +0.08(+2.52%)
Nov 11, 2020 3.240 3.271 3.110 3.170 428,452 -0.05(-1.55%)
Nov 10, 2020 3.080 3.250 3.020 3.220 643,290 +0.16(+5.23%)
Nov 09, 2020 3.080 3.139 2.960 3.060 683,137 +0.05(+1.66%)
Nov 06, 2020 3.100 3.110 2.970 3.010 772,200 -0.11(-3.53%)
Nov 05, 2020 3.050 3.150 2.980 3.120 528,123 +0.08(+2.63%)
Nov 04, 2020 2.990 3.100 2.960 3.040 629,202 +0.04(+1.33%)
Nov 03, 2020 2.960 3.030 2.870 3.000 821,824 +0.05(+1.69%)
Nov 02, 2020 2.930 2.980 2.850 2.950 885,820 +0.02(+0.68%)
Oct 30, 2020 3.060 3.107 2.830 2.930 1,566,400 -0.14(-4.56%)
Oct 29, 2020 3.310 3.360 3.030 3.070 1,388,520 -0.28(-8.36%)
Oct 28, 2020 3.150 3.420 2.930 3.350 4,013,158 +0.38(+12.79%)
Oct 27, 2020 3.080 3.090 2.910 2.970 1,119,157 -0.01(-0.34%)
Oct 26, 2020 3.070 3.130 2.810 2.980 1,559,515 -0.15(-4.64%)
Oct 23, 2020 3.130 3.220 3.050 3.125 1,513,700 -0.06(-1.73%)
Oct 22, 2020 3.100 3.260 3.000 3.180 8,254,552 -0.72(-18.46%)
Oct 21, 2020 4.000 4.070 3.740 3.900 2,797,587 -0.40(-9.30%)
Oct 20, 2020 5.950 6.470 4.230 4.300 47,564,316 +0.64(+17.49%)
Oct 19, 2020 3.720 3.790 3.640 3.660 3,621,447 -0.07(-1.88%)
Oct 16, 2020 3.750 3.830 3.690 3.730 63,000 -0.05(-1.32%)
Oct 15, 2020 3.720 3.790 3.590 3.780 70,767 +0.04(+1.07%)
Oct 14, 2020 3.850 3.880 3.720 3.740 81,444 -0.11(-2.86%)
Oct 13, 2020 3.860 3.930 3.840 3.850 102,381 -0.03(-0.77%)
Oct 12, 2020 3.920 3.955 3.850 3.880 117,183 -0.02(-0.51%)
Oct 09, 2020 3.890 3.950 3.790 3.900 87,500 +0.05(+1.30%)
Oct 08, 2020 3.900 3.940 3.840 3.850 141,979 -0.04(-1.03%)
Oct 07, 2020 3.580 3.900 3.580 3.890 152,317 +0.31(+8.66%)
Oct 06, 2020 3.780 3.820 3.570 3.580 144,447 -0.19(-5.04%)
Oct 05, 2020 3.380 3.920 3.380 3.770 195,806 +0.43(+12.87%)
Oct 02, 2020 3.350 3.420 3.250 3.340 154,300 -0.04(-1.18%)
Oct 01, 2020 3.380 3.450 3.300 3.380 114,981 +0.00(+0.00%)
Sep 30, 2020 3.320 3.400 3.300 3.380 73,465 +0.07(+2.11%)
Sep 29, 2020 3.130 3.325 3.130 3.310 123,151 +0.08(+2.48%)
Sep 28, 2020 3.140 3.270 3.090 3.230 111,222 +0.09(+2.87%)
Sep 25, 2020 3.110 3.310 3.050 3.140 118,100 +0.03(+0.96%)
Sep 24, 2020 3.240 3.340 3.030 3.110 175,464 -0.13(-4.01%)
Sep 23, 2020 3.440 3.500 3.220 3.240 180,705 -0.18(-5.26%)
Sep 22, 2020 3.350 3.470 3.215 3.420 192,125 +0.07(+2.09%)
Sep 21, 2020 3.430 3.440 3.230 3.350 174,856 -0.12(-3.46%)
Sep 18, 2020 3.480 3.480 3.310 3.470 296,100 +0.04(+1.17%)
Sep 17, 2020 3.430 3.495 3.330 3.430 180,090 -0.01(-0.29%)
Sep 16, 2020 3.350 3.570 3.330 3.440 167,209 +0.14(+4.24%)
Sep 15, 2020 3.270 3.420 3.220 3.300 86,569 +0.05(+1.54%)
Sep 14, 2020 3.080 3.330 3.080 3.250 158,666 +0.20(+6.56%)
Sep 11, 2020 3.100 3.190 2.960 3.050 169,800 +0.00(+0.00%)
Sep 10, 2020 3.030 3.180 3.020 3.050 284,930 +0.00(+0.00%)
Sep 09, 2020 3.120 3.265 3.010 3.050 166,263 -0.07(-2.24%)
Sep 08, 2020 3.080 3.270 3.040 3.120 184,265 -0.15(-4.59%)
Sep 04, 2020 3.230 3.350 2.980 3.270 193,000 +0.04(+1.24%)
Sep 03, 2020 3.220 3.280 3.070 3.230 145,927 +0.02(+0.62%)
Sep 02, 2020 3.310 3.310 3.060 3.210 231,039 -0.09(-2.73%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback