APTX

Aptinyx Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
more quote information »

APTX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.956.472.814.0712,328,786-2.87-48.24%
1 Month3.236.472.814.043,112,074-0.15-4.64%
3 Months3.956.472.813.991,199,012-0.87-22.03%
6 Months2.776.472.423.99769,3980.3111.19%
1 Year3.326.471.603.89497,628-0.24-7.23%
3 Years17.4032.251.605.91341,045-14.32-82.3%
5 Years17.4032.251.605.91341,045-14.32-82.3%

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
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.