Financial News

Aptinyx Inc (NQ: APTX )

0.6095 -0.0605 (-9.03%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 2.850 2.910 2.810 2.870 333,803 +0.04(+1.41%)
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%)
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