APTX

Aptinyx Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Aptinyx Inc APTX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.33 -9.4% 3.18 14:35:22
Open Price Low Price High Price Close Price Prev Close
3.53 3.09 3.53 3.51
more quote information »

APTX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.853.863.093.64348,295-0.67-17.4%
1 Month3.824.253.093.89456,438-0.64-16.75%
3 Months3.534.553.093.81686,645-0.35-9.92%
6 Months3.236.472.813.821,074,794-0.05-1.55%
1 Year3.106.471.603.79670,4780.082.58%
3 Years17.4032.251.605.34395,005-14.22-81.72%
5 Years17.4032.251.605.34395,005-14.22-81.72%

APTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 03 2021 3.51 -0.20 -5.39% 3.70 3.72 3.50 283,605
Mar 02 2021 3.71 -0.01 -0.27% 3.67 3.765 3.66 284,652
Mar 01 2021 3.72 0.06 1.64% 3.66 3.81 3.61 289,858
Feb 26 2021 3.66 0.05 1.39% 3.64 3.71 3.45 438,681
Feb 25 2021 3.61 -0.19 -5.0% 3.85 3.86 3.55 444,681
Feb 24 2021 3.80 0.09 2.43% 3.78 3.98 3.75 326,909
Feb 23 2021 3.71 -0.19 -4.87% 3.80 3.87 3.50 927,090
Feb 22 2021 3.90 -0.21 -5.11% 4.09 4.09 3.86 430,200
Feb 19 2021 4.11 0.10 2.49% 4.03 4.25 4.03 532,147
Feb 18 2021 4.01 -0.08 -1.96% 4.00 4.09 3.9023 517,836
Feb 17 2021 4.09 0.03 0.74% 4.11 4.12 3.86 375,933
Feb 16 2021 4.06 0.11 2.78% 4.11 4.22 3.94 712,307
Feb 12 2021 3.95 -0.01 -0.25% 3.95 4.03 3.8495 423,970
Feb 11 2021 3.96 -0.03 -0.75% 3.96 4.14 3.87 312,915
Feb 10 2021 3.99 -0.07 -1.72% 4.07 4.15 3.829 378,254
Feb 09 2021 4.06 -0.09 -2.17% 4.17 4.21 3.98 413,855
Feb 08 2021 4.15 0.25 6.41% 3.97 4.18 3.93 537,632
Feb 05 2021 3.90 0.09 2.36% 3.85 3.91 3.77 666,695
Feb 04 2021 3.81 0.02 0.53% 3.82 3.9102 3.7519 401,348
See More Historical Prices »


Your Recent History
NASDAQ
APTX
Aptinyx
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.