Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
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 | 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 |
APTX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.23 | 2.38 | 2.04 | 2.20 | 119,672 | -0.07 | -3.14% |
| 1 Month | 3.20 | 3.31 | 1.60 | 2.31 | 166,320 | -1.04 | -32.5% |
| 3 Months | 3.50 | 5.30 | 1.60 | 3.66 | 326,314 | -1.34 | -38.29% |
| 6 Months | 3.49 | 5.30 | 1.60 | 3.60 | 211,046 | -1.33 | -38.11% |
| 1 Year | 4.08 | 5.55 | 1.60 | 3.68 | 227,284 | -1.92 | -47.06% |
| 3 Years | 17.40 | 32.25 | 1.60 | 7.93 | 224,125 | -15.24 | -87.59% |
| 5 Years | 17.40 | 32.25 | 1.60 | 7.93 | 224,125 | -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 |
