Aptinyx Historical Data - APTX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Aptinyx Inc APTX NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.16 -6.9% 2.16 2.07 2.38 2.37 2.32 16:00:06
more quote information »

APTX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.232.382.042.20119,672-0.07-3.14%
1 Month3.203.311.602.31166,320-1.04-32.5%
3 Months3.505.301.603.66326,314-1.34-38.29%
6 Months3.495.301.603.60211,046-1.33-38.11%
1 Year4.085.551.603.68227,284-1.92-47.06%
3 Years17.4032.251.607.93224,125-15.24-87.59%
5 Years17.4032.251.607.93224,125-15.24-87.59%

APTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 30 2020 2.32 0.19 8.92% 2.17 2.37 2.12 110,725
Mar 27 2020 2.13 -0.10 -4.48% 2.16 2.28 2.07 137,300
Mar 26 2020 2.23 0.05 2.29% 2.19 2.31 2.15 119,721
Mar 25 2020 2.18 -0.02 -0.91% 2.18 2.30 2.04 115,501
Mar 24 2020 2.20 -0.01 -0.45% 2.23 2.29 2.11 119,281
Mar 23 2020 2.21 0.14 6.76% 2.08 2.25 1.9727 149,599
Mar 20 2020 2.07 0.01 0.49% 2.07 2.27 1.94 106,257
Mar 19 2020 2.06 0.20 10.75% 1.80 2.06 1.80 196,779
Mar 18 2020 1.86 0.01 0.54% 1.80 1.86 1.60 313,692
Mar 17 2020 1.85 0.04 2.21% 1.85 1.98 1.75 160,449
Mar 16 2020 1.81 -0.36 -16.59% 2.11 2.11 1.81 215,361
Mar 13 2020 2.17 0.00 0.0% 2.20 2.3791 2.11 149,960
Mar 12 2020 2.17 -0.26 -10.7% 2.31 2.49 2.15 244,412
Mar 11 2020 2.43 0.02 0.83% 2.40 2.57 2.38 185,422
Mar 10 2020 2.41 -0.23 -8.71% 2.73 2.76 2.38 323,100
Mar 09 2020 2.64 -0.32 -10.81% 2.85 2.8899 2.60 184,599
Mar 06 2020 2.96 -0.21 -6.62% 3.09 3.17 2.91 232,561
Mar 05 2020 3.17 -0.01 -0.31% 3.14 3.31 3.14 109,754
Mar 04 2020 3.18 0.08 2.58% 3.10 3.22 3.055 119,883
Mar 03 2020 3.10 -0.07 -2.21% 3.20 3.20 3.0301 82,857
Mar 02 2020 3.17 -0.05 -1.55% 3.25 3.27 3.12 316,096
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.