Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 18, 2023				0.0610	0	-0.03(-32.22%)
May 08, 2023	0.0796	0.0926	0.0796	0.0900	9,040,810	+0.01(+12.50%)
May 05, 2023	0.0991	0.1090	0.0635	0.0800	31,054,932	-0.04(-32.32%)
May 04, 2023	0.1190	0.1240	0.1180	0.1182	419,031	-0.00(-1.50%)
May 03, 2023	0.1220	0.1280	0.1183	0.1200	634,317	+0.00(+0.00%)
May 02, 2023	0.1196	0.1220	0.1180	0.1200	868,134	+0.00(+0.33%)
May 01, 2023	0.1250	0.1250	0.1168	0.1196	593,105	-0.00(-0.17%)
Apr 28, 2023	0.1188	0.1227	0.1162	0.1198	914,211	-0.00(-0.17%)
Apr 27, 2023	0.1199	0.1236	0.1169	0.1200	450,356	-0.00(-2.91%)
Apr 26, 2023	0.1243	0.1260	0.1167	0.1236	965,560	+0.00(+3.00%)
Apr 25, 2023	0.1212	0.1246	0.1173	0.1200	784,825	-0.01(-4.00%)
Apr 24, 2023	0.1240	0.1290	0.1215	0.1250	918,523	+0.00(+2.12%)
Apr 21, 2023	0.1267	0.1291	0.1222	0.1224	986,499	-0.01(-6.28%)
Apr 20, 2023	0.1413	0.1413	0.1254	0.1306	2,206,076	-0.01(-9.87%)
Apr 19, 2023	0.1296	0.1475	0.1224	0.1449	4,169,258	+0.02(+14.09%)
Apr 18, 2023	0.1298	0.1396	0.1210	0.1270	1,612,641	-0.01(-3.79%)
Apr 17, 2023	0.1276	0.1320	0.1190	0.1320	1,687,665	+0.01(+8.20%)
Apr 14, 2023	0.1200	0.1278	0.1162	0.1220	1,025,002	+0.00(+1.58%)
Apr 13, 2023	0.1228	0.1230	0.1185	0.1201	726,253	+0.00(+1.78%)
Apr 12, 2023	0.1229	0.1246	0.1180	0.1180	1,016,589	-0.01(-5.14%)
Apr 11, 2023	0.1156	0.1246	0.1156	0.1244	1,075,003	+0.01(+7.61%)
Apr 10, 2023	0.1200	0.1200	0.1142	0.1156	1,058,718	-0.00(-0.34%)
Apr 06, 2023	0.1210	0.1230	0.1160	0.1160	793,070	-0.01(-6.38%)
Apr 05, 2023	0.1180	0.1245	0.1130	0.1239	1,904,867	+0.00(+4.12%)
Apr 04, 2023	0.1200	0.1200	0.1113	0.1190	1,260,184	+0.00(+1.88%)
Apr 03, 2023	0.1210	0.1217	0.1117	0.1168	2,801,466	-0.01(-6.41%)
Mar 31, 2023	0.1311	0.1311	0.1208	0.1248	5,780,126	-0.01(-6.52%)
Mar 30, 2023	0.1318	0.1450	0.1305	0.1335	4,768,383	-0.00(-1.77%)
Mar 29, 2023	0.1380	0.1380	0.1275	0.1359	3,163,466	+0.00(+2.95%)
Mar 28, 2023	0.1300	0.1375	0.1240	0.1320	5,302,950	-0.00(-2.22%)
Mar 27, 2023	0.1500	0.1500	0.1301	0.1350	9,376,573	-0.02(-10.60%)
Mar 24, 2023	0.1810	0.1939	0.1409	0.1510	30,214,704	-0.03(-15.36%)
Mar 23, 2023	0.1480	0.1784	0.1395	0.1784	26,635,548	+0.04(+24.49%)
Mar 22, 2023	0.1570	0.1649	0.1401	0.1433	6,380,041	-0.02(-10.44%)
Mar 21, 2023	0.1420	0.1697	0.1330	0.1600	7,482,283	+0.02(+15.11%)
Mar 20, 2023	0.1365	0.1600	0.1270	0.1390	5,822,781	+0.00(+1.83%)
Mar 17, 2023	0.1382	0.1382	0.1270	0.1365	2,601,423	-0.00(-2.50%)
Mar 16, 2023	0.1449	0.1449	0.1320	0.1400	1,374,278	+0.00(+0.43%)
Mar 15, 2023	0.1365	0.1490	0.1290	0.1394	2,866,820	-0.00(-1.20%)
Mar 14, 2023	0.1450	0.1510	0.1400	0.1411	2,763,535	-0.01(-3.42%)
Mar 13, 2023	0.1549	0.1549	0.1401	0.1461	2,417,304	-0.01(-5.68%)
Mar 10, 2023	0.1453	0.1591	0.1376	0.1549	4,127,393	+0.01(+3.40%)
Mar 09, 2023	0.1526	0.1557	0.1445	0.1498	2,599,378	-0.01(-3.97%)
Mar 08, 2023	0.1765	0.1798	0.1402	0.1560	9,142,369	-0.02(-13.81%)
Mar 07, 2023	0.1910	0.1980	0.1755	0.1810	9,830,217	-0.01(-2.79%)
Mar 06, 2023	0.1839	0.2039	0.1760	0.1862	12,454,805	+0.01(+4.61%)
Mar 03, 2023	0.1900	0.1900	0.1689	0.1780	3,642,971	-0.01(-5.27%)
Mar 02, 2023	0.1920	0.1920	0.1786	0.1879	2,625,741	-0.01(-4.13%)
Mar 01, 2023	0.1925	0.2050	0.1700	0.1960	5,694,491	+0.00(+0.00%)
Feb 28, 2023	0.2099	0.2400	0.1900	0.1960	15,163,172	-0.39(-66.78%)
Feb 27, 2023	0.5800	0.6000	0.5700	0.5900	1,904,269	+0.02(+3.15%)
Feb 24, 2023	0.6000	0.6000	0.5700	0.5720	219,057	-0.01(-1.41%)
Feb 23, 2023	0.5990	0.6000	0.5700	0.5802	198,975	+0.01(+0.96%)
Feb 22, 2023	0.5370	0.6000	0.5300	0.5747	164,864	+0.05(+10.52%)
Feb 21, 2023	0.5358	0.5558	0.5200	0.5200	232,204	-0.06(-10.34%)
Feb 17, 2023	0.5900	0.6001	0.5500	0.5800	262,473	-0.02(-3.30%)
Feb 16, 2023	0.6000	0.6200	0.5601	0.5998	149,762	+0.01(+1.66%)
Feb 15, 2023	0.5800	0.6090	0.5105	0.5900	323,524	+0.01(+2.32%)
Feb 14, 2023	0.5303	0.6182	0.4602	0.5766	980,192	+0.02(+3.69%)
Feb 13, 2023	0.7200	0.7200	0.5500	0.5561	891,523	-0.12(-18.22%)
Feb 10, 2023	0.6000	0.6804	0.5900	0.6800	986,408	+0.03(+5.30%)
Feb 09, 2023	0.6100	0.6635	0.6000	0.6458	498,677	+0.05(+7.63%)
Feb 08, 2023	0.7000	0.7172	0.5600	0.6000	804,971	-0.09(-12.47%)
Feb 07, 2023	0.6100	0.6938	0.6000	0.6855	1,324,039	+0.09(+14.25%)
Feb 06, 2023	0.5100	0.6100	0.4904	0.6000	1,020,238	+0.11(+22.45%)
Feb 03, 2023	0.5000	0.5200	0.4900	0.4900	207,227	+0.01(+2.04%)
Feb 02, 2023	0.4902	0.5200	0.4760	0.4802	209,047	-0.01(-2.32%)
Feb 01, 2023	0.4890	0.5200	0.4672	0.4916	501,421	-0.01(-1.66%)
Jan 31, 2023	0.4251	0.5168	0.4251	0.4999	912,526	+0.08(+19.02%)
Jan 30, 2023	0.4300	0.4400	0.4108	0.4200	205,805	+0.00(+0.00%)
Jan 27, 2023	0.4200	0.4229	0.4099	0.4200	59,089	+0.01(+3.58%)
Jan 26, 2023	0.4115	0.4400	0.4055	0.4055	104,640	-0.01(-1.41%)
Jan 25, 2023	0.4083	0.4300	0.4008	0.4113	59,756	+0.00(+0.00%)
Jan 24, 2023	0.4400	0.4500	0.4065	0.4113	287,002	-0.01(-2.70%)
Jan 23, 2023	0.3900	0.4370	0.3906	0.4227	94,851	+0.02(+4.86%)
Jan 20, 2023	0.4403	0.4600	0.4010	0.4031	304,769	-0.04(-8.39%)
Jan 19, 2023	0.4400	0.4600	0.4205	0.4400	118,879	-0.00(-0.05%)
Jan 18, 2023	0.4555	0.4900	0.4010	0.4402	246,845	-0.05(-10.35%)
Jan 17, 2023	0.5000	0.5200	0.4655	0.4910	265,359	-0.02(-4.01%)
Jan 13, 2023	0.5000	0.5199	0.4653	0.5115	303,026	-0.01(-1.63%)
Jan 12, 2023	0.4500	0.5200	0.4302	0.5200	854,452	+0.08(+18.18%)
Jan 11, 2023	0.4500	0.4544	0.4300	0.4400	212,774	+0.01(+2.30%)
Jan 10, 2023	0.4000	0.4450	0.3799	0.4301	599,048	+0.07(+18.48%)
Jan 09, 2023	0.3800	0.3939	0.3600	0.3630	145,053	-0.02(-4.47%)
Jan 06, 2023	0.3300	0.3936	0.3292	0.3800	228,766	+0.05(+15.43%)
Jan 05, 2023	0.3900	0.3900	0.3223	0.3292	239,814	-0.03(-8.88%)
Jan 04, 2023	0.3700	0.3869	0.3300	0.3613	308,606	+0.00(+0.33%)
Jan 03, 2023	0.3000	0.3869	0.2995	0.3601	674,865	+0.07(+26.22%)
Dec 30, 2022	0.2850	0.3210	0.2850	0.2853	267,798	-0.01(-4.93%)
Dec 29, 2022	0.3000	0.3400	0.2610	0.3001	144,964	+0.01(+3.13%)
Dec 28, 2022	0.3017	0.3261	0.2910	0.2910	236,680	-0.01(-3.00%)
Dec 27, 2022	0.3200	0.3269	0.2910	0.3000	316,384	-0.04(-11.35%)
Dec 23, 2022	0.2717	0.3418	0.2700	0.3384	718,323	+0.07(+23.82%)
Dec 22, 2022	0.2517	0.2811	0.2500	0.2733	201,159	+0.02(+8.45%)
Dec 21, 2022	0.2200	0.2740	0.2200	0.2520	255,158	-0.00(-1.60%)
Dec 20, 2022	0.2200	0.2714	0.2200	0.2561	146,844	+0.01(+2.44%)
Dec 19, 2022	0.2740	0.2740	0.2243	0.2500	311,306	-0.02(-8.76%)
Dec 16, 2022	0.2718	0.2793	0.2504	0.2740	147,541	-0.00(-1.05%)
Dec 15, 2022	0.2400	0.2900	0.2259	0.2769	135,669	+0.02(+9.40%)
Dec 14, 2022	0.2304	0.2600	0.2304	0.2531	167,849	+0.02(+6.57%)
Dec 13, 2022	0.2234	0.2540	0.2200	0.2375	216,064	+0.01(+3.31%)
Dec 12, 2022	0.2496	0.2540	0.2250	0.2299	208,684	-0.01(-2.46%)
Dec 09, 2022	0.2314	0.2660	0.2200	0.2357	154,511	-0.00(-1.67%)
Dec 08, 2022	0.2379	0.2642	0.2200	0.2397	155,188	-0.01(-2.28%)
Dec 07, 2022	0.2468	0.2670	0.2235	0.2453	425,173	+0.00(+0.12%)
Dec 06, 2022	0.2500	0.2724	0.2450	0.2450	109,911	-0.01(-2.00%)
Dec 05, 2022	0.2611	0.2750	0.2500	0.2500	248,066	-0.01(-3.47%)
Dec 02, 2022	0.2673	0.2724	0.2510	0.2590	240,275	-0.01(-4.81%)
Dec 01, 2022	0.2700	0.2825	0.2681	0.2721	44,261	-0.00(-1.05%)
Nov 30, 2022	0.2871	0.2871	0.2700	0.2750	64,708	-0.01(-1.79%)
Nov 29, 2022	0.2768	0.2902	0.2701	0.2800	43,566	+0.00(+0.00%)
Nov 28, 2022	0.2800	0.2901	0.2703	0.2800	67,630	-0.00(-1.69%)
Nov 25, 2022	0.2752	0.2902	0.2704	0.2848	43,815	+0.00(+1.17%)
Nov 23, 2022	0.3000	0.3098	0.2750	0.2815	159,381	-0.00(-1.68%)
Nov 22, 2022	0.2913	0.3200	0.2838	0.2863	165,155	-0.01(-4.53%)
Nov 21, 2022	0.3200	0.3307	0.2900	0.2999	122,561	-0.02(-4.79%)
Nov 18, 2022	0.3663	0.3663	0.3043	0.3150	92,442	-0.02(-4.55%)
Nov 17, 2022	0.3400	0.3424	0.3179	0.3300	117,053	-0.01(-1.73%)
Nov 16, 2022	0.3532	0.3925	0.3060	0.3358	409,070	+0.01(+2.38%)
Nov 15, 2022	0.3000	0.3600	0.2900	0.3280	414,282	+0.05(+17.14%)
Nov 14, 2022	0.2800	0.3000	0.2548	0.2800	128,740	+0.00(+1.74%)
Nov 11, 2022	0.2500	0.2800	0.2473	0.2752	89,792	+0.03(+10.08%)
Nov 10, 2022	0.2927	0.3100	0.2345	0.2500	256,059	-0.02(-8.39%)
Nov 09, 2022	0.3055	0.3499	0.2700	0.2729	265,126	-0.04(-13.37%)
Nov 08, 2022	0.3441	0.3500	0.3049	0.3150	277,972	-0.01(-3.55%)
Nov 07, 2022	0.2700	0.3295	0.2700	0.3266	519,812	+0.06(+23.99%)
Nov 04, 2022	0.2752	0.2879	0.2600	0.2634	215,867	-0.01(-2.80%)
Nov 03, 2022	0.2730	0.2849	0.2650	0.2710	327,595	+0.01(+4.23%)
Nov 02, 2022	0.3000	0.3098	0.2588	0.2600	281,341	-0.04(-13.82%)
Nov 01, 2022	0.2900	0.3100	0.2900	0.3017	113,691	+0.01(+1.93%)
Oct 31, 2022	0.3050	0.3100	0.2810	0.2960	145,530	-0.00(-0.34%)
Oct 28, 2022	0.2800	0.3059	0.2731	0.2970	80,043	+0.02(+6.07%)
Oct 27, 2022	0.3100	0.3155	0.2752	0.2800	271,052	-0.01(-2.95%)
Oct 26, 2022	0.2532	0.3124	0.2500	0.2885	660,403	+0.03(+10.54%)
Oct 25, 2022	0.2350	0.2639	0.2000	0.2610	1,499,436	+0.02(+8.75%)
Oct 24, 2022	0.2428	0.2799	0.2159	0.2400	189,119	+0.00(+0.00%)
Oct 21, 2022	0.2800	0.2800	0.2000	0.2400	1,837,520	-0.03(-11.18%)
Oct 20, 2022	0.2998	0.2998	0.2610	0.2702	321,762	-0.02(-6.99%)
Oct 19, 2022	0.3000	0.3038	0.2900	0.2905	192,664	-0.02(-5.28%)
Oct 18, 2022	0.3000	0.3100	0.2939	0.3067	77,436	+0.01(+1.93%)
Oct 17, 2022	0.3067	0.3194	0.2979	0.3009	127,683	-0.02(-4.78%)
Oct 14, 2022	0.3107	0.3172	0.2960	0.3160	222,039	-0.00(-1.25%)
Oct 13, 2022	0.3300	0.3327	0.3005	0.3200	99,893	-0.02(-6.54%)
Oct 12, 2022	0.3273	0.3450	0.3273	0.3424	76,198	-0.00(-1.35%)
Oct 11, 2022	0.3238	0.3500	0.3064	0.3471	85,849	+0.01(+3.64%)
Oct 10, 2022	0.3500	0.3578	0.3206	0.3349	108,872	-0.01(-3.35%)
Oct 07, 2022	0.3699	0.3699	0.3430	0.3465	177,568	-0.01(-2.12%)
Oct 06, 2022	0.4000	0.4000	0.3540	0.3540	278,553	-0.01(-2.88%)
Oct 05, 2022	0.4100	0.4100	0.3603	0.3645	40,144	-0.01(-1.57%)
Oct 04, 2022	0.3800	0.3810	0.3701	0.3703	121,238	+0.01(+2.86%)
Oct 03, 2022	0.3571	0.3801	0.3571	0.3600	211,127	-0.01(-2.20%)
Sep 30, 2022	0.3986	0.4000	0.3580	0.3681	152,321	-0.03(-7.65%)
Sep 29, 2022	0.3900	0.4100	0.3900	0.3986	33,084	+0.00(+0.81%)
Sep 28, 2022	0.3900	0.4100	0.3900	0.3954	108,702	+0.00(+1.13%)
Sep 27, 2022	0.4000	0.4047	0.3830	0.3910	103,619	-0.01(-2.49%)
Sep 26, 2022	0.4030	0.4199	0.4010	0.4010	84,858	-0.02(-4.52%)
Sep 23, 2022	0.4200	0.4300	0.4000	0.4200	651,993	-0.01(-2.33%)
Sep 22, 2022	0.4500	0.4900	0.4000	0.4300	189,899	-0.02(-4.44%)
Sep 21, 2022	0.4450	0.4722	0.4100	0.4500	152,772	+0.01(+1.47%)
Sep 20, 2022	0.4500	0.4980	0.4265	0.4435	90,269	-0.03(-5.64%)
Sep 19, 2022	0.4700	0.4800	0.4585	0.4700	39,758	-0.01(-2.08%)
Sep 16, 2022	0.4827	0.4995	0.4595	0.4800	115,932	-0.01(-2.00%)
Sep 15, 2022	0.5100	0.5325	0.4700	0.4898	174,123	+0.01(+2.00%)
Sep 14, 2022	0.4800	0.5080	0.4800	0.4802	202,536	+0.00(+0.04%)
Sep 13, 2022	0.4950	0.5159	0.4508	0.4800	351,789	-0.01(-2.10%)
Sep 12, 2022	0.4700	0.5179	0.4611	0.4903	432,810	+0.03(+6.56%)
Sep 09, 2022	0.4500	0.4811	0.4500	0.4601	344,297	+0.02(+3.39%)
Sep 08, 2022	0.4200	0.4579	0.4200	0.4450	350,288	+0.02(+5.85%)
Sep 07, 2022	0.4130	0.4280	0.4130	0.4204	235,932	+0.00(+1.06%)
Sep 06, 2022	0.4100	0.4200	0.4030	0.4160	244,965	+0.02(+5.61%)
Sep 02, 2022	0.4146	0.4146	0.3929	0.3939	142,279	+0.00(+0.23%)
Sep 01, 2022	0.4200	0.4200	0.3890	0.3930	229,493	-0.02(-5.30%)
Aug 31, 2022	0.4100	0.4235	0.4100	0.4150	168,520	+0.01(+1.77%)
Aug 30, 2022	0.4011	0.4250	0.4005	0.4078	534,447	+0.01(+2.51%)
Aug 29, 2022	0.4205	0.4205	0.3920	0.3978	504,382	-0.00(-0.53%)
Aug 26, 2022	0.4058	0.4150	0.3950	0.3999	758,514	+0.00(+1.21%)
Aug 25, 2022	0.3900	0.4099	0.3787	0.3951	412,804	+0.02(+4.33%)
Aug 24, 2022	0.3800	0.3875	0.3701	0.3787	266,669	+0.01(+2.88%)
Aug 23, 2022	0.3400	0.3795	0.3426	0.3681	612,622	+0.02(+4.40%)
Aug 22, 2022	0.3450	0.3680	0.3390	0.3526	614,612	-0.00(-0.62%)
Aug 19, 2022	0.3427	0.3598	0.3399	0.3548	656,103	+0.00(+0.88%)
Aug 18, 2022	0.3600	0.3720	0.3331	0.3517	788,891	+0.01(+1.85%)
Aug 17, 2022	0.3800	0.3800	0.3391	0.3453	858,754	-0.03(-8.21%)
Aug 16, 2022	0.3890	0.3890	0.3601	0.3762	1,013,847	-0.00(-1.08%)
Aug 15, 2022	0.4225	0.4225	0.3761	0.3803	1,342,095	-0.03(-6.33%)
Aug 12, 2022	0.4300	0.4506	0.3700	0.4060	4,512,169	-0.19(-32.33%)
Aug 11, 2022	0.6900	0.6900	0.5970	0.6000	359,116	-0.09(-13.03%)
Aug 10, 2022	0.5900	0.6900	0.5600	0.6899	565,728	+0.13(+24.22%)
Aug 09, 2022	0.6100	0.6242	0.5550	0.5554	235,607	-0.04(-6.02%)
Aug 08, 2022	0.5600	0.6500	0.5600	0.5910	635,519	+0.08(+14.80%)
Aug 05, 2022	0.5417	0.5461	0.5126	0.5148	242,733	+0.02(+4.87%)
Aug 04, 2022	0.5100	0.5231	0.4900	0.4909	320,425	+0.01(+3.13%)
Aug 03, 2022	0.5000	0.5037	0.4700	0.4760	192,811	+0.00(+0.17%)
Aug 02, 2022	0.4899	0.5179	0.4701	0.4752	269,674	-0.03(-5.90%)
Aug 01, 2022	0.5700	0.6113	0.4620	0.5050	319,920	-0.05(-8.22%)
Jul 29, 2022	0.6100	0.6238	0.5500	0.5502	53,705	-0.04(-6.57%)
Jul 28, 2022	0.6200	0.6238	0.5858	0.5889	40,251	-0.02(-3.46%)
Jul 27, 2022	0.5858	0.6239	0.5823	0.6100	38,681	+0.01(+1.67%)
Jul 26, 2022	0.6200	0.6270	0.5900	0.6000	128,698	-0.02(-3.23%)
Jul 25, 2022	0.6700	0.6700	0.6116	0.6200	116,258	-0.03(-4.91%)
Jul 22, 2022	0.6900	0.7170	0.6249	0.6520	249,545	-0.04(-6.19%)
Jul 21, 2022	0.6777	0.7050	0.6554	0.6950	77,274	+0.02(+2.93%)
Jul 20, 2022	0.6700	0.6898	0.6636	0.6752	66,533	+0.02(+2.71%)
Jul 19, 2022	0.6900	0.6900	0.6574	0.6574	113,902	-0.03(-3.76%)
Jul 18, 2022	0.7049	0.7049	0.6732	0.6831	142,878	-0.01(-1.03%)
Jul 15, 2022	0.7083	0.7083	0.6655	0.6902	88,093	+0.02(+2.31%)
Jul 14, 2022	0.6800	0.6900	0.6516	0.6746	61,226	+0.00(+0.15%)
Jul 13, 2022	0.6473	0.6970	0.6311	0.6736	94,715	+0.01(+1.61%)
Jul 12, 2022	0.6900	0.6950	0.6380	0.6629	84,821	-0.02(-2.66%)
Jul 11, 2022	0.7054	0.7150	0.6754	0.6810	231,439	-0.03(-4.77%)
Jul 08, 2022	0.6355	0.7390	0.6303	0.7151	302,435	+0.07(+10.77%)
Jul 07, 2022	0.5900	0.6500	0.5900	0.6456	320,324	+0.08(+13.26%)
Jul 06, 2022	0.5500	0.5790	0.5469	0.5700	77,211	+0.04(+7.51%)
Jul 05, 2022	0.5600	0.5700	0.4750	0.5302	405,464	-0.02(-3.60%)

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.

Financial News

Aptinyx Inc (NQ: APTX )

Historical Prices

Popular Pages