APTX

Aptinyx Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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 Previous Close Last Traded
0.00 0.0% 4.55 0.00 0.00 0.00 4.55 04:00:00
more quote information »

APTX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.754.894.134.50221,667-0.20-4.21%
1 Month4.145.77033.704.30556,2580.419.9%
3 Months2.675.77032.423.94424,3171.8870.41%
6 Months3.625.77031.603.77342,5970.9325.69%
1 Year3.785.77031.603.69236,5900.7720.37%
3 Years17.4032.251.607.05243,923-12.85-73.85%
5 Years17.4032.251.607.05243,923-12.85-73.85%

APTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 14 2020 4.55 0.25 5.81% 4.23 4.58 4.13 272,476
Jul 13 2020 4.30 -0.20 -4.44% 4.50 4.59 4.28 200,163
Jul 10 2020 4.50 -0.17 -3.64% 4.66 4.78 4.45 332,564
Jul 09 2020 4.67 -0.08 -1.68% 4.76 4.79 4.46 179,177
Jul 08 2020 4.75 0.02 0.42% 4.75 4.89 4.60 145,461
Jul 07 2020 4.73 0.00 0.0% 4.65 4.93 4.55 178,642
Jul 06 2020 4.73 -0.26 -5.21% 5.04 5.18 4.57 323,429
Jul 02 2020 4.99 0.03 0.6% 5.00 5.20 4.51 634,977
Jul 01 2020 4.96 0.79 18.94% 4.46 5.28 4.31 1,477,577
Jun 30 2020 4.17 0.21 5.3% 3.96 4.21 3.82 294,015
Jun 29 2020 3.96 0.03 0.76% 3.98 4.0199 3.70 482,157
Jun 26 2020 3.93 -0.31 -7.31% 4.25 5.7703 3.71 3,936,059
Jun 25 2020 4.24 0.17 4.18% 4.03 4.39 4.03 564,862
Jun 24 2020 4.07 -0.03 -0.73% 4.12 4.18 3.94 345,085
Jun 23 2020 4.10 0.00 0.0% 4.09 4.2199 3.92 270,916
Jun 22 2020 4.10 -0.27 -6.18% 4.50 4.5599 4.06 329,001
Jun 19 2020 4.37 0.23 5.56% 4.24 4.55 4.19 641,918
Jun 18 2020 4.14 0.12 2.99% 4.07 4.24 4.06 137,068
Jun 17 2020 4.02 -0.08 -1.83% 4.14 4.22 4.01 179,446
Jun 16 2020 4.095 -0.05 -1.09% 4.35 4.35 4.05 161,535
Jun 15 2020 4.14 0.02 0.49% 4.04 4.35 3.95 538,427
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.