Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
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  |
|
|---|---|---|---|---|
| -0.33 | -9.4% | 3.18 | 14:35:22 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 3.53 | 3.09 | 3.53 | 3.51 |
APTX Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.85 | 3.86 | 3.09 | 3.64 | 348,295 | -0.67 | -17.4% |
| 1 Month | 3.82 | 4.25 | 3.09 | 3.89 | 456,438 | -0.64 | -16.75% |
| 3 Months | 3.53 | 4.55 | 3.09 | 3.81 | 686,645 | -0.35 | -9.92% |
| 6 Months | 3.23 | 6.47 | 2.81 | 3.82 | 1,074,794 | -0.05 | -1.55% |
| 1 Year | 3.10 | 6.47 | 1.60 | 3.79 | 670,478 | 0.08 | 2.58% |
| 3 Years | 17.40 | 32.25 | 1.60 | 5.34 | 395,005 | -14.22 | -81.72% |
| 5 Years | 17.40 | 32.25 | 1.60 | 5.34 | 395,005 | -14.22 | -81.72% |
APTX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 03 2021 | 3.51 | -0.20 | -5.39% | 3.70 | 3.72 | 3.50 | 283,605 |
| Mar 02 2021 | 3.71 | -0.01 | -0.27% | 3.67 | 3.765 | 3.66 | 284,652 |
| Mar 01 2021 | 3.72 | 0.06 | 1.64% | 3.66 | 3.81 | 3.61 | 289,858 |
| Feb 26 2021 | 3.66 | 0.05 | 1.39% | 3.64 | 3.71 | 3.45 | 438,681 |
| Feb 25 2021 | 3.61 | -0.19 | -5.0% | 3.85 | 3.86 | 3.55 | 444,681 |
| Feb 24 2021 | 3.80 | 0.09 | 2.43% | 3.78 | 3.98 | 3.75 | 326,909 |
| Feb 23 2021 | 3.71 | -0.19 | -4.87% | 3.80 | 3.87 | 3.50 | 927,090 |
| Feb 22 2021 | 3.90 | -0.21 | -5.11% | 4.09 | 4.09 | 3.86 | 430,200 |
| Feb 19 2021 | 4.11 | 0.10 | 2.49% | 4.03 | 4.25 | 4.03 | 532,147 |
| Feb 18 2021 | 4.01 | -0.08 | -1.96% | 4.00 | 4.09 | 3.9023 | 517,836 |
| Feb 17 2021 | 4.09 | 0.03 | 0.74% | 4.11 | 4.12 | 3.86 | 375,933 |
| Feb 16 2021 | 4.06 | 0.11 | 2.78% | 4.11 | 4.22 | 3.94 | 712,307 |
| Feb 12 2021 | 3.95 | -0.01 | -0.25% | 3.95 | 4.03 | 3.8495 | 423,970 |
| Feb 11 2021 | 3.96 | -0.03 | -0.75% | 3.96 | 4.14 | 3.87 | 312,915 |
| Feb 10 2021 | 3.99 | -0.07 | -1.72% | 4.07 | 4.15 | 3.829 | 378,254 |
| Feb 09 2021 | 4.06 | -0.09 | -2.17% | 4.17 | 4.21 | 3.98 | 413,855 |
| Feb 08 2021 | 4.15 | 0.25 | 6.41% | 3.97 | 4.18 | 3.93 | 537,632 |
| Feb 05 2021 | 3.90 | 0.09 | 2.36% | 3.85 | 3.91 | 3.77 | 666,695 |
| Feb 04 2021 | 3.81 | 0.02 | 0.53% | 3.82 | 3.9102 | 3.7519 | 401,348 |
