Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
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 | 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 |
APTX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.75 | 4.89 | 4.13 | 4.50 | 221,667 | -0.20 | -4.21% |
| 1 Month | 4.14 | 5.7703 | 3.70 | 4.30 | 556,258 | 0.41 | 9.9% |
| 3 Months | 2.67 | 5.7703 | 2.42 | 3.94 | 424,317 | 1.88 | 70.41% |
| 6 Months | 3.62 | 5.7703 | 1.60 | 3.77 | 342,597 | 0.93 | 25.69% |
| 1 Year | 3.78 | 5.7703 | 1.60 | 3.69 | 236,590 | 0.77 | 20.37% |
| 3 Years | 17.40 | 32.25 | 1.60 | 7.05 | 243,923 | -12.85 | -73.85% |
| 5 Years | 17.40 | 32.25 | 1.60 | 7.05 | 243,923 | -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 |
