Financial News

Aptinyx Inc (NQ: APTX )

2.480 USD +0.030 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 22.00 22.23 21.08 21.92 57,156 -0.08(-0.36%)
Jul 30, 2018 23.11 23.15 21.58 22.00 71,336 -0.50(-2.22%)
Jul 27, 2018 21.95 22.50 21.79 22.50 70,000 +0.40(+1.81%)
Jul 26, 2018 21.36 22.15 20.81 22.10 128,967 +0.59(+2.74%)
Jul 25, 2018 21.45 21.99 20.52 21.51 83,627 -0.17(-0.78%)
Jul 24, 2018 21.37 22.50 20.57 21.68 177,748 +0.50(+2.36%)
Jul 23, 2018 20.58 22.00 20.30 21.18 126,794 +0.97(+4.80%)
Jul 20, 2018 20.41 20.60 20.05 20.21 18,523 -0.14(-0.69%)
Jul 19, 2018 21.21 21.21 20.07 20.35 31,222 -0.43(-2.07%)
Jul 18, 2018 21.25 22.38 20.30 20.78 57,512 +0.35(+1.71%)
Jul 17, 2018 20.87 21.77 20.20 20.43 127,687 -0.58(-2.76%)
Jul 16, 2018 21.57 21.76 20.25 21.01 100,355 -0.06(-0.28%)
Jul 13, 2018 20.93 23.50 20.55 21.07 90,529 +0.14(+0.67%)
Jul 12, 2018 22.52 22.52 19.45 20.93 116,412 -1.34(-6.02%)
Jul 11, 2018 23.90 24.00 22.06 22.27 55,128 -1.61(-6.74%)
Jul 10, 2018 24.20 24.20 23.38 23.88 60,977 -0.19(-0.79%)
Jul 09, 2018 23.78 24.37 23.53 24.07 107,482 +0.57(+2.43%)
Jul 06, 2018 24.89 24.89 22.50 23.50 114,770 -0.86(-3.53%)
Jul 05, 2018 25.21 25.21 24.04 24.36 137,113 -0.66(-2.64%)
Jul 03, 2018 25.02 25.02 25.02 0 +1.02(+4.25%)
Jul 02, 2018 24.36 25.12 23.51 24.00 251,755 -0.17(-0.70%)
Jun 29, 2018 24.92 23.20 24.17 114,583 +0.76(+3.25%)
Jun 28, 2018 22.23 23.74 21.46 23.41 300,742 +1.17(+5.26%)
Jun 27, 2018 20.00 22.62 19.73 22.24 498,920 +2.24(+11.20%)
Jun 26, 2018 20.04 20.70 19.01 20.00 535,835 +0.17(+0.86%)
Jun 25, 2018 20.00 20.49 19.02 19.83 576,518 -0.17(-0.85%)
Jun 22, 2018 19.79 20.45 18.74 20.00 333,176 -0.20(-0.99%)
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