Financial News

Aptinyx Inc (NQ: APTX )

2.770 USD -0.090 (-3.15%)
Streaming Delayed Price Updated: 11:54 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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