Financial News

Aptinyx Inc (NQ: APTX )

0.5302 -0.0198 (-3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 3.030 3.130 2.975 3.100 167,500 +0.04(+1.31%)
May 30, 2019 3.120 3.150 3.000 3.060 120,424 +0.01(+0.33%)
May 29, 2019 3.150 3.150 3.040 3.050 221,679 -0.10(-3.17%)
May 28, 2019 3.320 3.330 3.120 3.150 266,772 -0.18(-5.41%)
May 24, 2019 3.340 3.450 3.300 3.330 185,600 +0.00(+0.00%)
May 23, 2019 3.450 3.490 3.300 3.330 158,683 -0.12(-3.48%)
May 22, 2019 3.490 3.535 3.360 3.450 140,071 -0.03(-0.86%)
May 21, 2019 3.380 3.490 3.360 3.480 141,093 +0.12(+3.57%)
May 20, 2019 3.480 3.503 3.270 3.360 186,152 -0.15(-4.27%)
May 17, 2019 3.600 3.665 3.480 3.510 128,100 -0.12(-3.31%)
May 16, 2019 3.730 3.780 3.620 3.630 97,650 -0.10(-2.68%)
May 15, 2019 3.580 3.780 3.550 3.730 200,877 +0.09(+2.47%)
May 14, 2019 3.590 3.775 3.590 3.640 204,358 -0.10(-2.67%)
May 13, 2019 3.770 3.820 3.670 3.740 134,843 -0.06(-1.58%)
May 10, 2019 3.980 3.980 3.740 3.800 122,500 -0.17(-4.28%)
May 09, 2019 3.820 4.030 3.780 3.970 225,064 +0.14(+3.66%)
May 08, 2019 3.830 3.940 3.785 3.830 335,445 +0.03(+0.79%)
May 07, 2019 3.830 3.880 3.690 3.800 166,997 -0.07(-1.81%)
May 06, 2019 3.750 3.980 3.670 3.870 247,514 +0.09(+2.38%)
May 03, 2019 3.800 3.800 3.620 3.780 313,800 +0.03(+0.80%)
May 02, 2019 3.790 3.800 3.700 3.750 125,312 -0.06(-1.57%)
May 01, 2019 3.870 3.940 3.720 3.810 150,198 -0.04(-1.04%)
Apr 30, 2019 4.000 4.060 3.773 3.850 398,120 -0.08(-2.04%)
Apr 29, 2019 3.770 3.980 3.740 3.930 170,702 +0.19(+5.08%)
Apr 26, 2019 3.650 3.790 3.620 3.740 226,000 +0.08(+2.19%)
Apr 25, 2019 3.700 3.760 3.610 3.660 301,946 -0.06(-1.61%)
Apr 24, 2019 3.820 3.850 3.680 3.720 203,809 -0.09(-2.36%)
Apr 23, 2019 3.670 3.840 3.510 3.810 284,040 +0.16(+4.38%)
Apr 22, 2019 3.730 3.730 3.530 3.650 238,083 -0.06(-1.62%)
Apr 18, 2019 3.610 3.750 3.445 3.710 371,700 +0.10(+2.77%)
Apr 17, 2019 3.890 3.890 3.570 3.610 441,449 -0.23(-5.99%)
Apr 16, 2019 4.010 4.010 3.810 3.840 758,916 -0.09(-2.29%)
Apr 15, 2019 3.880 3.970 3.800 3.930 157,808 +0.04(+1.03%)
Apr 12, 2019 3.880 3.970 3.770 3.890 332,100 +0.03(+0.78%)
Apr 11, 2019 3.810 3.890 3.740 3.860 202,001 +0.03(+0.78%)
Apr 10, 2019 3.900 3.960 3.750 3.830 485,193 -0.09(-2.30%)
Apr 09, 2019 4.090 4.180 3.910 3.920 350,126 -0.19(-4.62%)
Apr 08, 2019 4.150 4.170 4.040 4.110 290,381 -0.02(-0.48%)
Apr 05, 2019 4.200 4.220 4.090 4.130 263,200 -0.05(-1.20%)
Apr 04, 2019 4.350 4.350 4.050 4.180 846,058 -0.20(-4.57%)
Apr 03, 2019 4.550 4.700 4.260 4.380 6,232,141 +0.28(+6.83%)
Apr 02, 2019 4.060 4.160 4.040 4.100 254,649 +0.03(+0.74%)
Apr 01, 2019 4.080 4.150 4.010 4.070 272,889 +0.02(+0.49%)
Mar 29, 2019 4.030 4.120 3.915 4.050 149,300 +0.06(+1.50%)
Mar 28, 2019 4.160 4.190 3.980 3.990 123,384 -0.15(-3.62%)
Mar 27, 2019 4.280 4.280 4.110 4.140 137,765 -0.13(-3.04%)
Mar 26, 2019 4.300 4.417 4.270 4.270 153,828 -0.01(-0.23%)
Mar 25, 2019 4.350 4.540 4.220 4.280 457,741 -0.08(-1.83%)
Mar 22, 2019 3.980 4.490 3.980 4.360 632,700 +0.32(+7.92%)
Mar 21, 2019 4.110 4.260 3.700 4.040 398,900 +0.03(+0.75%)
Mar 20, 2019 4.100 4.130 3.900 4.010 350,929 -0.08(-1.96%)
Mar 19, 2019 4.180 4.230 4.070 4.090 234,857 -0.11(-2.62%)
Mar 18, 2019 4.100 4.285 4.100 4.200 255,505 +0.08(+1.94%)
Mar 15, 2019 4.050 4.230 4.000 4.120 572,700 +0.06(+1.48%)
Mar 14, 2019 4.050 4.220 4.050 4.060 362,140 +0.01(+0.25%)
Mar 13, 2019 4.190 4.240 4.040 4.050 418,103 -0.12(-2.88%)
Mar 12, 2019 4.400 4.400 4.135 4.170 431,906 -0.26(-5.87%)
Mar 11, 2019 4.300 4.570 4.140 4.430 301,127 +0.15(+3.50%)
Mar 08, 2019 4.660 4.660 4.240 4.280 331,600 -0.37(-7.96%)
Mar 07, 2019 4.700 4.770 4.500 4.650 462,710 -0.55(-10.58%)
Mar 06, 2019 5.670 5.670 5.120 5.200 164,059 -0.20(-3.70%)
Mar 05, 2019 5.430 5.680 5.350 5.400 218,933 +0.01(+0.19%)
Mar 04, 2019 5.770 5.840 5.260 5.390 176,764 -0.37(-6.42%)
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