Financial News

Aptinyx Inc (NQ: APTX )

2.280 USD +0.110 (+5.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 2.960 2.976 2.830 2.830 1,004,169 -0.12(-4.07%)
Jun 29, 2021 3.100 3.100 2.900 2.950 539,421 -0.10(-3.28%)
Jun 28, 2021 2.990 3.080 2.902 3.050 547,657 +0.14(+4.81%)
Jun 25, 2021 2.960 2.980 2.850 2.910 5,161,985 -0.02(-0.68%)
Jun 24, 2021 2.930 2.940 2.870 2.930 759,505 +0.04(+1.38%)
Jun 23, 2021 2.870 2.950 2.840 2.890 657,127 +0.03(+1.05%)
Jun 22, 2021 3.000 3.010 2.780 2.860 974,469 -0.05(-1.72%)
Jun 21, 2021 3.100 3.238 2.890 2.910 1,210,166 -0.19(-6.13%)
Jun 18, 2021 3.210 3.220 3.100 3.100 933,372 -0.15(-4.62%)
Jun 17, 2021 3.330 3.401 3.180 3.250 827,196 -0.11(-3.27%)
Jun 16, 2021 3.220 3.480 3.210 3.360 1,105,603 -0.13(-3.72%)
Jun 15, 2021 3.600 3.630 3.180 3.490 1,935,337 -0.01(-0.29%)
Jun 14, 2021 3.510 3.700 3.400 3.500 3,751,766 +0.00(+0.00%)
Jun 11, 2021 3.800 4.730 3.380 3.500 28,893,712 +0.29(+9.03%)
Jun 10, 2021 2.830 3.600 2.760 3.210 4,382,096 +0.37(+13.03%)
Jun 09, 2021 2.850 2.970 2.720 2.840 894,911 -0.04(-1.39%)
Jun 08, 2021 2.700 3.400 2.680 2.880 4,965,531 +0.20(+7.46%)
Jun 07, 2021 2.600 2.730 2.595 2.680 317,821 +0.10(+3.88%)
Jun 04, 2021 2.590 2.677 2.560 2.580 242,612 -0.01(-0.39%)
Jun 03, 2021 2.580 2.595 2.520 2.590 175,038 +0.01(+0.39%)
Jun 02, 2021 2.590 2.620 2.558 2.580 186,282 +0.02(+0.78%)
Jun 01, 2021 2.580 2.640 2.510 2.560 245,591 +0.02(+0.79%)
May 28, 2021 2.590 2.640 2.530 2.540 262,679 -0.05(-1.93%)
May 27, 2021 2.650 2.720 2.560 2.590 241,247 -0.04(-1.52%)
May 26, 2021 2.550 2.630 2.510 2.630 211,555 +0.08(+3.14%)
May 25, 2021 2.600 2.600 2.520 2.550 249,906 -0.05(-1.92%)
May 24, 2021 2.540 2.610 2.520 2.600 210,980 +0.05(+1.96%)
May 21, 2021 2.630 2.630 2.515 2.550 216,686 -0.03(-1.16%)
May 20, 2021 2.510 2.600 2.500 2.580 237,275 +0.06(+2.38%)
May 19, 2021 2.630 2.630 2.440 2.520 215,854 -0.12(-4.55%)
May 18, 2021 2.590 2.730 2.580 2.640 215,458 +0.08(+3.13%)
May 17, 2021 2.560 2.580 2.480 2.560 130,194 +0.03(+1.19%)
May 14, 2021 2.440 2.630 2.360 2.530 307,220 +0.14(+5.86%)
May 13, 2021 2.470 2.470 2.339 2.390 381,103 -0.07(-2.85%)
May 12, 2021 2.410 2.540 2.410 2.460 181,857 +0.00(+0.00%)
May 11, 2021 2.340 2.510 2.300 2.460 207,008 +0.00(+0.00%)
May 10, 2021 2.620 2.620 2.440 2.460 248,207 -0.08(-3.15%)
May 07, 2021 2.520 2.550 2.430 2.540 387,599 -0.01(-0.39%)
May 06, 2021 2.440 2.560 2.341 2.550 636,365 +0.09(+3.66%)
May 05, 2021 2.520 2.570 2.430 2.460 451,966 -0.03(-1.20%)
May 04, 2021 2.640 2.640 2.480 2.490 510,241 -0.19(-7.09%)
May 03, 2021 2.680 2.740 2.560 2.680 387,002 +0.00(+0.00%)
Apr 30, 2021 2.760 2.780 2.660 2.680 340,000 -0.13(-4.63%)
Apr 29, 2021 2.950 2.960 2.690 2.810 868,695 -0.18(-6.02%)
Apr 28, 2021 2.910 3.010 2.830 2.990 611,278 +0.11(+3.82%)
Apr 27, 2021 3.060 3.080 2.830 2.880 582,399 -0.14(-4.64%)
Apr 26, 2021 2.770 3.030 2.770 3.020 588,418 +0.30(+11.03%)
Apr 23, 2021 2.740 2.820 2.700 2.720 244,200 +0.00(+0.00%)
Apr 22, 2021 2.770 2.790 2.660 2.720 233,515 +0.00(+0.00%)
Apr 21, 2021 2.640 2.720 2.610 2.720 312,278 +0.09(+3.42%)
Apr 20, 2021 2.700 2.700 2.570 2.630 278,480 -0.09(-3.31%)
Apr 19, 2021 2.680 2.760 2.610 2.720 423,559 +0.04(+1.49%)
Apr 16, 2021 2.790 2.790 2.610 2.680 370,600 -0.09(-3.25%)
Apr 15, 2021 2.850 2.850 2.730 2.770 270,245 -0.05(-1.77%)
Apr 14, 2021 2.810 2.910 2.800 2.820 213,477 +0.01(+0.36%)
Apr 13, 2021 2.880 2.900 2.750 2.810 534,303 -0.05(-1.75%)
Apr 12, 2021 2.860 2.930 2.800 2.860 294,160 +0.01(+0.35%)
Apr 09, 2021 3.000 3.050 2.840 2.850 347,000 -0.12(-4.04%)
Apr 08, 2021 2.910 3.000 2.850 2.970 354,654 +0.07(+2.41%)
Apr 07, 2021 3.030 3.050 2.870 2.900 363,335 -0.09(-3.01%)
Apr 06, 2021 3.300 3.310 2.940 2.990 908,974 -0.23(-7.14%)
Apr 05, 2021 3.000 3.260 2.960 3.220 396,328 +0.22(+7.33%)
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