Financial News

Aptinyx Inc (NQ: APTX )

2.660 USD -0.030 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 3.200 3.370 3.180 3.320 102,759 +0.15(+4.73%)
Oct 30, 2019 3.010 3.180 2.930 3.170 90,224 +0.15(+4.97%)
Oct 29, 2019 3.210 3.380 2.990 3.020 80,496 -0.20(-6.21%)
Oct 28, 2019 3.320 3.422 3.100 3.220 108,146 +0.09(+2.88%)
Oct 25, 2019 3.040 3.150 2.990 3.130 56,000 +0.11(+3.64%)
Oct 24, 2019 3.150 3.150 2.910 3.020 129,129 -0.03(-0.98%)
Oct 23, 2019 3.060 3.070 2.920 3.050 71,922 -0.03(-0.97%)
Oct 22, 2019 3.000 3.080 2.900 3.080 149,487 +0.09(+3.01%)
Oct 21, 2019 3.080 3.090 2.900 2.990 64,930 -0.02(-0.66%)
Oct 18, 2019 3.230 3.360 3.000 3.010 47,300 -0.25(-7.67%)
Oct 17, 2019 3.360 3.440 3.220 3.260 54,249 -0.06(-1.81%)
Oct 16, 2019 3.230 3.370 3.180 3.320 33,477 +0.11(+3.43%)
Oct 15, 2019 2.830 3.390 2.830 3.210 191,901 +0.37(+13.03%)
Oct 14, 2019 3.070 3.110 2.610 2.840 398,090 -0.25(-8.09%)
Oct 11, 2019 3.170 3.220 3.010 3.090 171,400 -0.02(-0.64%)
Oct 10, 2019 3.100 3.160 2.970 3.110 73,580 +0.03(+0.97%)
Oct 09, 2019 3.110 3.230 3.010 3.080 71,556 -0.12(-3.75%)
Oct 08, 2019 3.240 3.320 3.050 3.200 139,738 -0.04(-1.23%)
Oct 07, 2019 3.260 3.350 3.020 3.240 266,314 -0.04(-1.22%)
Oct 04, 2019 3.290 3.398 3.110 3.280 31,200 -0.01(-0.30%)
Oct 03, 2019 3.290 3.455 3.200 3.290 47,373 +0.02(+0.61%)
Oct 02, 2019 3.290 3.360 3.200 3.270 56,518 -0.10(-2.97%)
Oct 01, 2019 3.450 3.580 3.290 3.370 71,205 -0.12(-3.44%)
Sep 30, 2019 3.490 3.520 3.370 3.490 71,974 -0.04(-1.13%)
Sep 27, 2019 3.580 3.800 3.500 3.530 89,700 -0.06(-1.67%)
Sep 26, 2019 3.680 3.790 3.380 3.590 115,287 -0.04(-1.10%)
Sep 25, 2019 3.920 3.980 3.560 3.630 151,566 -0.27(-6.92%)
Sep 24, 2019 3.900 3.940 3.740 3.900 118,911 -0.02(-0.51%)
Sep 23, 2019 3.810 3.950 3.810 3.920 67,353 +0.07(+1.82%)
Sep 20, 2019 3.740 4.080 3.740 3.850 298,700 +0.09(+2.39%)
Sep 19, 2019 3.990 4.040 3.700 3.760 152,367 -0.24(-6.00%)
Sep 18, 2019 3.940 4.090 3.769 4.000 137,013 +0.01(+0.25%)
Sep 17, 2019 4.010 4.100 3.870 3.990 91,980 -0.07(-1.72%)
Sep 16, 2019 4.040 4.120 4.010 4.060 92,729 +0.04(+1.00%)
Sep 13, 2019 4.050 4.140 3.930 4.020 79,100 +0.02(+0.50%)
Sep 12, 2019 4.250 4.250 3.930 4.000 144,466 -0.08(-1.96%)
Sep 11, 2019 3.990 4.130 3.872 4.080 254,258 +0.13(+3.29%)
Sep 10, 2019 3.640 3.970 3.566 3.950 100,493 +0.31(+8.52%)
Sep 09, 2019 3.640 3.830 3.558 3.640 117,498 -0.02(-0.55%)
Sep 06, 2019 3.480 3.690 3.340 3.660 103,200 +0.22(+6.40%)
Sep 05, 2019 3.500 3.630 3.400 3.440 67,317 -0.03(-0.86%)
Sep 04, 2019 3.370 3.500 3.300 3.470 48,868 +0.07(+2.06%)
Sep 03, 2019 3.340 3.490 3.280 3.400 79,536 +0.02(+0.59%)
Aug 30, 2019 3.230 3.420 3.170 3.380 119,700 +0.15(+4.64%)
Aug 29, 2019 3.130 3.300 3.120 3.230 137,058 +0.12(+3.86%)
Aug 28, 2019 3.040 3.200 2.880 3.110 81,855 +0.05(+1.63%)
Aug 27, 2019 3.250 3.300 3.020 3.060 96,931 -0.19(-5.85%)
Aug 26, 2019 3.010 3.290 2.960 3.250 116,522 +0.25(+8.33%)
Aug 23, 2019 3.100 3.215 2.980 3.000 251,300 -0.13(-4.15%)
Aug 22, 2019 3.150 3.340 3.055 3.130 96,914 -0.02(-0.63%)
Aug 21, 2019 3.210 3.410 3.100 3.150 113,930 +0.04(+1.29%)
Aug 20, 2019 3.110 3.320 3.070 3.110 127,476 +0.02(+0.65%)
Aug 19, 2019 3.280 3.310 3.070 3.090 188,945 -0.13(-4.04%)
Aug 16, 2019 3.310 3.310 3.160 3.220 98,500 -0.05(-1.53%)
Aug 15, 2019 3.310 3.400 3.230 3.270 87,945 -0.02(-0.61%)
Aug 14, 2019 3.150 3.370 3.150 3.290 157,791 +0.07(+2.17%)
Aug 13, 2019 3.370 3.500 3.210 3.220 149,464 -0.41(-11.29%)
Aug 12, 2019 3.800 3.850 3.480 3.630 168,760 +0.10(+2.83%)
Aug 09, 2019 3.510 3.600 3.460 3.530 73,100 -0.01(-0.28%)
Aug 08, 2019 3.580 3.670 3.470 3.540 164,433 -0.02(-0.56%)
Aug 07, 2019 3.680 3.680 3.510 3.560 41,304 -0.11(-3.00%)
Aug 06, 2019 3.680 3.750 3.520 3.670 93,420 +0.00(+0.00%)
Aug 05, 2019 3.350 3.720 3.350 3.670 151,034 +0.27(+7.94%)
Aug 02, 2019 3.620 3.663 3.330 3.400 147,600 -0.23(-6.34%)
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