Financial News

Aptinyx Inc (NQ: APTX )

0.4451 +0.0231 (+5.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 2.300 2.350 2.300 2.300 93,430 -0.03(-1.29%)
Nov 29, 2021 2.410 2.410 2.300 2.330 100,703 -0.09(-3.72%)
Nov 26, 2021 2.410 2.420 2.310 2.420 147,902 +0.01(+0.41%)
Nov 24, 2021 2.280 2.430 2.280 2.410 106,370 +0.10(+4.33%)
Nov 23, 2021 2.290 2.350 2.250 2.310 203,365 +0.01(+0.43%)
Nov 22, 2021 2.310 2.350 2.280 2.300 112,036 -0.02(-0.86%)
Nov 19, 2021 2.310 2.450 2.300 2.320 151,244 -0.02(-0.85%)
Nov 18, 2021 2.370 2.340 2.230 2.340 220,634 -0.04(-1.68%)
Nov 17, 2021 2.420 2.460 2.350 2.380 215,509 -0.09(-3.64%)
Nov 16, 2021 2.490 2.490 2.355 2.470 254,076 +0.16(+6.93%)
Nov 15, 2021 2.440 2.460 2.290 2.310 133,341 -0.15(-6.10%)
Nov 12, 2021 2.350 2.480 2.320 2.460 283,810 +0.09(+3.80%)
Nov 11, 2021 2.370 2.450 2.350 2.370 127,954 -0.01(-0.42%)
Nov 10, 2021 2.360 2.380 122,691 +0.08(+3.48%)
Nov 09, 2021 2.320 2.350 2.300 2.300 102,048 -0.02(-0.86%)
Nov 08, 2021 2.360 2.440 2.320 2.320 154,470 -0.04(-1.69%)
Nov 05, 2021 2.390 2.420 2.320 2.360 255,995 -0.03(-1.26%)
Nov 04, 2021 2.460 2.479 2.350 2.390 121,491 -0.08(-3.24%)
Nov 03, 2021 2.390 2.490 2.330 2.470 243,775 +0.10(+4.22%)
Nov 02, 2021 2.290 2.370 2.260 2.370 114,225 +0.07(+3.04%)
Nov 01, 2021 2.240 2.240 2.240 2.300 297,189 +0.06(+2.68%)
Oct 29, 2021 2.200 2.266 2.170 2.240 198,618 +0.03(+1.36%)
Oct 28, 2021 2.190 2.260 2.170 2.210 82,804 +0.01(+0.45%)
Oct 27, 2021 2.230 2.249 2.160 2.200 200,509 -0.02(-0.90%)
Oct 26, 2021 2.250 2.220 241,789 -0.03(-1.33%)
Oct 25, 2021 2.200 2.260 2.160 2.250 165,668 +0.03(+1.35%)
Oct 22, 2021 2.211 2.255 2.150 2.220 114,718 -0.02(-0.89%)
Oct 21, 2021 2.250 2.260 2.210 2.240 93,655 +0.00(+0.00%)
Oct 20, 2021 2.260 2.290 2.223 2.240 123,014 -0.02(-0.88%)
Oct 19, 2021 2.230 2.270 2.203 2.260 131,251 +0.04(+1.80%)
Oct 18, 2021 2.260 2.260 2.190 2.220 117,895 -0.03(-1.33%)
Oct 15, 2021 2.290 2.300 2.210 2.250 167,451 -0.05(-2.17%)
Oct 14, 2021 2.330 2.370 2.265 2.300 115,221 -0.01(-0.43%)
Oct 13, 2021 2.280 2.350 2.250 2.310 125,725 +0.06(+2.67%)
Oct 12, 2021 2.240 2.290 2.200 2.250 102,104 +0.00(+0.00%)
Oct 11, 2021 2.240 2.290 2.210 2.250 75,323 +0.00(+0.00%)
Oct 08, 2021 2.260 2.280 2.190 2.250 81,885 -0.01(-0.44%)
Oct 07, 2021 2.270 2.270 2.230 2.260 88,130 -0.01(-0.44%)
Oct 06, 2021 2.170 2.270 2.150 2.270 344,053 +0.08(+3.65%)
Oct 05, 2021 2.240 2.271 2.180 2.190 432,015 -0.07(-3.10%)
Oct 04, 2021 2.280 2.300 2.220 2.260 229,491 -0.05(-2.16%)
Oct 01, 2021 2.340 2.370 2.250 2.310 113,845 -0.03(-1.28%)
Sep 30, 2021 2.360 2.400 2.280 2.340 129,060 -0.02(-0.85%)
Sep 29, 2021 2.510 2.510 2.330 2.360 154,933 -0.14(-5.60%)
Sep 28, 2021 2.520 2.520 2.421 2.500 58,701 +0.00(+0.00%)
Sep 27, 2021 2.370 2.500 2.370 2.500 223,508 +0.11(+4.60%)
Sep 24, 2021 2.350 2.450 2.350 2.390 291,618 +0.00(+0.00%)
Sep 23, 2021 2.410 2.460 2.380 2.390 269,390 -0.02(-0.83%)
Sep 22, 2021 2.460 2.500 2.375 2.410 163,854 -0.04(-1.63%)
Sep 21, 2021 2.410 2.480 2.376 2.450 120,568 +0.08(+3.38%)
Sep 20, 2021 2.380 2.475 2.370 2.370 140,705 -0.11(-4.44%)
Sep 17, 2021 2.420 2.494 2.400 2.480 178,490 +0.03(+1.22%)
Sep 16, 2021 2.390 2.470 2.340 2.450 130,248 +0.05(+2.08%)
Sep 15, 2021 2.360 2.430 2.360 2.400 120,630 +0.02(+0.84%)
Sep 14, 2021 2.380 2.420 2.320 2.380 179,136 -0.02(-0.83%)
Sep 13, 2021 2.440 2.491 2.380 2.400 70,449 -0.04(-1.64%)
Sep 10, 2021 2.500 2.521 2.420 2.440 86,011 -0.05(-2.01%)
Sep 09, 2021 2.460 2.546 2.460 2.490 79,084 +0.00(+0.00%)
Sep 08, 2021 2.530 2.550 2.420 2.490 243,582 -0.07(-2.73%)
Sep 07, 2021 2.630 2.680 2.540 2.560 57,937 -0.07(-2.66%)
Sep 03, 2021 2.680 2.690 2.570 2.630 152,687 -0.04(-1.50%)
Sep 02, 2021 2.710 2.770 2.660 2.670 181,849 -0.10(-3.61%)
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