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 Last Traded
0.16 6.69% 2.55 16:31:10
Open Price Low Price High Price Close Price Prev Close
2.44 2.36 2.63 2.53 2.39
more quote information »

APTX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.522.632.302.46280,9260.031.19%
1 Month2.793.07812.302.69410,866-0.24-8.6%
3 Months4.034.252.303.07386,734-1.48-36.72%
6 Months3.114.552.303.52559,320-0.56-18.01%
1 Year3.426.472.303.76703,875-0.87-25.44%
3 Years17.4032.251.605.18393,724-14.85-85.34%
5 Years17.4032.251.605.18393,724-14.85-85.34%

APTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2021 2.39 -0.07 -2.85% 2.47 2.47 2.3387 380,971
May 12 2021 2.46 -0.01 -0.4% 2.41 2.54 2.41 181,857
May 11 2021 2.47 0.01 0.41% 2.45 2.51 2.30 207,008
May 10 2021 2.46 -0.08 -3.15% 2.62 2.62 2.44 247,201
May 07 2021 2.54 -0.01 -0.39% 2.52 2.5501 2.43 387,594
May 06 2021 2.55 0.09 3.66% 2.44 2.56 2.3413 633,577
May 05 2021 2.46 -0.03 -1.2% 2.52 2.57 2.43 451,765
May 04 2021 2.49 -0.19 -7.09% 2.64 2.64 2.4847 509,327
May 03 2021 2.68 0.00 0.0% 2.6779 2.74 2.56 387,001
Apr 30 2021 2.68 -0.13 -4.63% 2.76 2.78 2.66 333,141
Apr 29 2021 2.81 -0.18 -6.02% 2.95 2.965 2.69 868,695
Apr 28 2021 2.99 0.11 3.82% 2.91 3.01 2.83 598,390
Apr 27 2021 2.88 -0.14 -4.64% 3.06 3.0781 2.83 582,214
Apr 26 2021 3.02 0.31 11.44% 2.77 3.03 2.77 587,442
Apr 23 2021 2.71 -0.01 -0.37% 2.74 2.82 2.70 244,278
Apr 22 2021 2.72 0.00 0.0% 2.77 2.79 2.66 233,510
Apr 21 2021 2.72 0.09 3.42% 2.64 2.72 2.61 312,277
Apr 20 2021 2.63 -0.09 -3.31% 2.70 2.70 2.57 277,980
Apr 19 2021 2.72 0.04 1.49% 2.68 2.76 2.61 422,448
Apr 16 2021 2.68 -0.09 -3.25% 2.79 2.79 2.61 370,641
Apr 15 2021 2.77 -0.05 -1.77% 2.85 2.85 2.73 270,225
Apr 14 2021 2.82 0.01 0.36% 2.81 2.91 2.80 212,402
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.