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 | 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 |
APTX Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.52 | 2.63 | 2.30 | 2.46 | 280,926 | 0.03 | 1.19% |
| 1 Month | 2.79 | 3.0781 | 2.30 | 2.69 | 410,866 | -0.24 | -8.6% |
| 3 Months | 4.03 | 4.25 | 2.30 | 3.07 | 386,734 | -1.48 | -36.72% |
| 6 Months | 3.11 | 4.55 | 2.30 | 3.52 | 559,320 | -0.56 | -18.01% |
| 1 Year | 3.42 | 6.47 | 2.30 | 3.76 | 703,875 | -0.87 | -25.44% |
| 3 Years | 17.40 | 32.25 | 1.60 | 5.18 | 393,724 | -14.85 | -85.34% |
| 5 Years | 17.40 | 32.25 | 1.60 | 5.18 | 393,724 | -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 |
