Best deals to access real time data! |
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Aptinyx Inc | APTX | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.03 | 0.73% | 4.12 | 4.32 | 3.96 | 4.12 | 4.09 | 16:30:00 |
APTX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.80 | 4.32 | 3.637 | 4.03 | 91,768 | 0.32 | 8.42% |
| 1 Month | 3.35 | 4.32 | 3.07 | 3.59 | 93,082 | 0.77 | 22.99% |
| 3 Months | 4.01 | 4.32 | 2.61 | 3.40 | 100,470 | 0.11 | 2.74% |
| 6 Months | 3.28 | 4.89 | 2.61 | 3.44 | 144,427 | 0.84 | 25.61% |
| 1 Year | 21.58 | 22.99 | 2.61 | 5.16 | 241,747 | -17.46 | -80.91% |
| 3 Years | 17.40 | 32.25 | 2.61 | 9.17 | 210,596 | -13.28 | -76.32% |
| 5 Years | 17.40 | 32.25 | 2.61 | 9.17 | 210,596 | -13.28 | -76.32% |
APTX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 09 2019 | 4.09 | -0.06 | -1.45% | 4.17 | 4.20 | 4.02 | 42,758 |
| Dec 06 2019 | 4.15 | 0.16 | 4.01% | 4.02 | 4.22 | 4.00 | 162,050 |
| Dec 05 2019 | 3.99 | 0.01 | 0.25% | 3.96 | 4.10 | 3.765 | 87,289 |
| Dec 04 2019 | 3.98 | 0.13 | 3.38% | 3.86 | 4.04 | 3.775 | 75,422 |
| Dec 03 2019 | 3.85 | 0.00 | 0.0% | 3.80 | 3.99 | 3.637 | 91,322 |
| Dec 02 2019 | 3.85 | -0.21 | -5.17% | 4.05 | 4.06 | 3.84 | 74,996 |
| Nov 29 2019 | 4.06 | 0.17 | 4.37% | 3.91 | 4.141 | 3.79 | 41,289 |
| Nov 27 2019 | 3.89 | 0.38 | 10.83% | 3.59 | 4.00 | 3.58 | 197,676 |
| Nov 26 2019 | 3.51 | 0.26 | 8.0% | 3.29 | 3.64 | 3.29 | 196,976 |
| Nov 25 2019 | 3.25 | 0.15 | 4.84% | 3.10 | 3.25 | 3.10 | 102,381 |
| Nov 22 2019 | 3.10 | -0.10 | -3.13% | 3.18 | 3.32 | 3.07 | 142,620 |
| Nov 21 2019 | 3.20 | 0.05 | 1.59% | 3.16 | 3.23 | 3.115 | 44,574 |
| Nov 20 2019 | 3.15 | -0.05 | -1.56% | 3.17 | 3.30 | 3.15 | 117,467 |
| Nov 19 2019 | 3.20 | 0.04 | 1.27% | 3.17 | 3.32 | 3.15 | 41,332 |
| Nov 18 2019 | 3.16 | -0.17 | -5.11% | 3.30 | 3.30 | 3.10 | 39,885 |
| Nov 15 2019 | 3.33 | 0.07 | 2.15% | 3.27 | 3.42 | 3.18 | 86,426 |
| Nov 14 2019 | 3.26 | -0.14 | -4.12% | 3.35 | 3.36 | 3.15 | 54,927 |
| Nov 13 2019 | 3.40 | 0.12 | 3.66% | 3.30 | 3.50 | 3.21 | 72,805 |
| Nov 12 2019 | 3.28 | -0.02 | -0.61% | 3.35 | 3.43 | 3.21 | 96,366 |
| Nov 11 2019 | 3.30 | 0.07 | 2.17% | 3.25 | 3.44 | 3.1363 | 88,722 |
