Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
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 | Last Traded  |
|
|---|---|---|---|---|
| 0.10 | 3.36% | 3.08 | 19:53:57 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 2.97 | 2.91 | 3.09 | 3.08 | 2.98 |
APTX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.95 | 6.47 | 2.81 | 4.07 | 12,328,786 | -2.87 | -48.24% |
| 1 Month | 3.23 | 6.47 | 2.81 | 4.04 | 3,112,074 | -0.15 | -4.64% |
| 3 Months | 3.95 | 6.47 | 2.81 | 3.99 | 1,199,012 | -0.87 | -22.03% |
| 6 Months | 2.77 | 6.47 | 2.42 | 3.99 | 769,398 | 0.31 | 11.19% |
| 1 Year | 3.32 | 6.47 | 1.60 | 3.89 | 497,628 | -0.24 | -7.23% |
| 3 Years | 17.40 | 32.25 | 1.60 | 5.91 | 341,045 | -14.32 | -82.3% |
| 5 Years | 17.40 | 32.25 | 1.60 | 5.91 | 341,045 | -14.32 | -82.3% |
APTX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27 2020 | 2.97 | -0.01 | -0.34% | 3.08 | 3.09 | 2.91 | 1,057,816 |
| Oct 26 2020 | 2.98 | -0.15 | -4.64% | 3.07 | 3.13 | 2.81 | 1,559,342 |
| Oct 23 2020 | 3.125 | -0.06 | -1.73% | 3.13 | 3.22 | 3.05 | 1,512,432 |
| Oct 22 2020 | 3.18 | -0.72 | -18.46% | 3.10 | 3.255 | 3.00 | 8,252,705 |
| Oct 21 2020 | 3.90 | -0.40 | -9.2% | 4.05 | 4.07 | 3.74 | 2,792,070 |
| Oct 20 2020 | 4.295 | 0.64 | 17.35% | 5.95 | 6.47 | 4.2303 | 47,527,382 |
| Oct 19 2020 | 3.66 | -0.07 | -1.88% | 3.72 | 3.79 | 3.64 | 1,933,641 |
| Oct 16 2020 | 3.73 | -0.05 | -1.32% | 3.75 | 3.83 | 3.69 | 63,036 |
| Oct 15 2020 | 3.78 | 0.04 | 1.07% | 3.72 | 3.79 | 3.59 | 70,767 |
| Oct 14 2020 | 3.74 | -0.11 | -2.86% | 3.85 | 3.88 | 3.72 | 81,444 |
| Oct 13 2020 | 3.85 | -0.03 | -0.77% | 3.86 | 3.93 | 3.84 | 102,381 |
| Oct 12 2020 | 3.88 | -0.02 | -0.51% | 3.92 | 3.955 | 3.85 | 117,183 |
| Oct 09 2020 | 3.90 | 0.05 | 1.3% | 3.89 | 3.95 | 3.79 | 87,538 |
| Oct 08 2020 | 3.85 | -0.03 | -0.77% | 3.90 | 3.94 | 3.84 | 141,979 |
| Oct 07 2020 | 3.88 | 0.29 | 8.08% | 3.58 | 3.90 | 3.58 | 152,317 |
| Oct 06 2020 | 3.59 | -0.19 | -5.03% | 3.78 | 3.82 | 3.57 | 144,362 |
| Oct 05 2020 | 3.78 | 0.44 | 13.17% | 3.38 | 3.92 | 3.38 | 195,711 |
| Oct 02 2020 | 3.34 | -0.04 | -1.18% | 3.35 | 3.42 | 3.25 | 153,752 |
| Oct 01 2020 | 3.38 | 0.00 | 0.0% | 3.38 | 3.45 | 3.30 | 114,583 |
| Sep 30 2020 | 3.38 | 0.07 | 2.11% | 3.32 | 3.40 | 3.30 | 73,408 |
| Sep 29 2020 | 3.31 | 0.08 | 2.48% | 3.23 | 3.325 | 3.13 | 123,151 |
| Sep 28 2020 | 3.23 | 0.09 | 2.87% | 3.14 | 3.27 | 3.09 | 109,545 |
