Financial News

Aptinyx Inc (NQ: APTX )

2.540 USD +0.260 (+11.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.000 3.000 2.770 2.830 120,029 -0.11(-3.74%)
Apr 29, 2020 2.770 3.000 2.610 2.940 381,877 +0.45(+18.07%)
Apr 28, 2020 2.600 2.640 2.420 2.490 224,429 +0.03(+1.22%)
Apr 27, 2020 2.770 2.840 2.440 2.460 241,975 -0.21(-7.87%)
Apr 24, 2020 2.700 2.735 2.600 2.670 117,800 +0.01(+0.38%)
Apr 23, 2020 3.000 3.000 2.610 2.660 184,866 -0.34(-11.33%)
Apr 22, 2020 2.670 3.010 2.600 3.000 413,088 +0.40(+15.38%)
Apr 21, 2020 2.640 2.640 2.450 2.600 52,516 -0.05(-1.89%)
Apr 20, 2020 2.510 2.720 2.450 2.650 191,600 +0.14(+5.58%)
Apr 17, 2020 2.380 2.620 2.350 2.510 91,600 +0.21(+9.13%)
Apr 16, 2020 2.480 2.540 2.210 2.300 110,370 -0.18(-7.26%)
Apr 15, 2020 2.560 2.602 2.350 2.480 47,537 -0.13(-4.98%)
Apr 14, 2020 2.480 2.680 2.310 2.610 240,571 +0.17(+6.97%)
Apr 13, 2020 2.380 2.500 2.270 2.440 101,852 +0.08(+3.39%)
Apr 09, 2020 2.300 2.430 2.300 2.360 200,600 +0.11(+4.89%)
Apr 08, 2020 2.150 2.370 2.080 2.250 215,211 +0.18(+8.70%)
Apr 07, 2020 2.170 2.250 2.040 2.070 134,758 -0.08(-3.72%)
Apr 06, 2020 2.020 2.215 1.990 2.150 340,408 +0.16(+8.04%)
Apr 03, 2020 2.030 2.220 1.910 1.990 66,200 -0.05(-2.45%)
Apr 02, 2020 2.180 2.210 2.000 2.040 90,743 -0.12(-5.56%)
Apr 01, 2020 2.130 2.300 2.090 2.160 83,308 +0.00(+0.00%)
Mar 31, 2020 2.370 2.380 2.070 2.160 162,855 -0.16(-6.90%)
Mar 30, 2020 2.170 2.370 2.120 2.320 110,725 +0.15(+6.91%)
Mar 27, 2020 2.160 2.280 2.070 2.170 137,300 -0.05(-2.25%)
Mar 26, 2020 2.190 2.310 2.150 2.220 119,721 +0.02(+0.91%)
Mar 25, 2020 2.180 2.300 2.040 2.200 115,501 +0.02(+0.92%)
Mar 24, 2020 2.230 2.290 2.110 2.180 119,283 -0.03(-1.36%)
Mar 23, 2020 2.080 2.250 1.973 2.210 149,635 +0.08(+3.76%)
Mar 20, 2020 2.070 2.270 1.940 2.130 106,200 +0.08(+3.90%)
Mar 19, 2020 1.800 2.060 1.800 2.050 196,779 +0.22(+12.02%)
Mar 18, 2020 1.800 1.860 1.600 1.830 313,853 -0.01(-0.54%)
Mar 17, 2020 1.850 1.980 1.750 1.840 160,449 +0.03(+1.66%)
Mar 16, 2020 2.110 2.110 1.810 1.810 215,411 -0.43(-19.20%)
Mar 13, 2020 2.200 2.379 2.110 2.240 149,900 +0.09(+4.19%)
Mar 12, 2020 2.310 2.490 2.150 2.150 244,412 -0.28(-11.52%)
Mar 11, 2020 2.400 2.570 2.400 2.430 185,422 +0.02(+0.83%)
Mar 10, 2020 2.730 2.760 2.380 2.410 323,100 -0.26(-9.74%)
Mar 09, 2020 2.850 2.890 2.600 2.670 184,599 -0.29(-9.80%)
Mar 06, 2020 3.090 3.170 2.910 2.960 232,500 -0.20(-6.33%)
Mar 05, 2020 3.140 3.310 3.140 3.160 117,176 -0.02(-0.63%)
Mar 04, 2020 3.100 3.220 3.055 3.180 119,883 +0.11(+3.58%)
Mar 03, 2020 3.200 3.200 3.030 3.070 82,857 -0.10(-3.15%)
Mar 02, 2020 3.250 3.270 3.120 3.170 316,096 -0.05(-1.55%)
Feb 28, 2020 3.030 3.270 3.030 3.220 152,400 +0.09(+2.88%)
Feb 27, 2020 3.010 3.280 3.000 3.130 175,459 +0.01(+0.32%)
Feb 26, 2020 3.200 3.330 3.100 3.120 266,765 -0.12(-3.70%)
Feb 25, 2020 3.380 3.420 3.220 3.240 144,332 -0.16(-4.71%)
Feb 24, 2020 3.580 3.580 3.338 3.400 185,392 -0.21(-5.82%)
Feb 21, 2020 3.670 3.720 3.550 3.610 67,900 -0.05(-1.37%)
Feb 20, 2020 3.730 3.770 3.580 3.660 76,253 -0.06(-1.61%)
Feb 19, 2020 3.570 3.810 3.570 3.720 282,045 +0.17(+4.79%)
Feb 18, 2020 3.460 3.590 3.460 3.550 121,092 +0.08(+2.31%)
Feb 14, 2020 3.450 3.580 3.410 3.470 195,700 +0.02(+0.58%)
Feb 13, 2020 3.610 3.630 3.420 3.450 411,775 -0.13(-3.63%)
Feb 12, 2020 3.520 3.660 3.400 3.580 356,878 +0.08(+2.29%)
Feb 11, 2020 3.640 3.750 3.430 3.500 418,893 -0.15(-4.11%)
Feb 10, 2020 3.660 3.790 3.610 3.650 187,034 -0.02(-0.54%)
Feb 07, 2020 3.760 3.870 3.610 3.670 197,700 -0.13(-3.42%)
Feb 06, 2020 3.960 4.070 3.770 3.800 211,880 -0.18(-4.52%)
Feb 05, 2020 3.990 4.100 3.930 3.980 154,562 +0.04(+1.02%)
Feb 04, 2020 4.110 4.150 3.810 3.940 189,770 -0.11(-2.72%)
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