Aptinyx Historical Data - APTX

APTX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 4.47 -0.13 -2.83% 5.00 5.27 4.21 1,373,744
Jan 23 2020 4.60 -0.40 -8.0% 5.07 5.30 4.50 513,524
Jan 22 2020 5.00 0.36 7.76% 4.75 5.25 4.68 744,362
Jan 21 2020 4.64 0.09 1.98% 4.70 5.10 4.3627 878,963
Jan 20 2020 4.55 0.00 +0.00% 3.90 4.74 3.76 0
Jan 17 2020 4.55 0.98 27.45% 3.90 4.74 3.76 2,284,667
Jan 16 2020 3.57 0.02 0.56% 3.64 3.9009 3.55 328,571
Jan 15 2020 3.55 0.30 9.23% 3.62 3.94 3.55 567,153
Jan 14 2020 3.25 -0.02 -0.46% 3.25 3.34 3.11 292,628
Jan 13 2020 3.265 0.06 1.71% 3.29 3.40 3.05 216,047
Jan 10 2020 3.21 -0.42 -11.45% 3.00 3.50 2.90 2,002,177
Jan 09 2020 3.625 0.02 0.69% 3.62 3.75 3.544 47,893
Jan 08 2020 3.60 -0.08 -2.17% 3.66 3.80 3.56 117,994
Jan 07 2020 3.68 0.15 4.25% 3.50 3.87 3.50 116,690
Jan 06 2020 3.53 -0.19 -5.11% 3.60 3.81 3.53 25,639
Jan 03 2020 3.72 0.02 0.54% 3.67 3.80 3.57 75,608
Jan 02 2020 3.70 0.28 8.19% 3.43 3.75 3.43 150,516
Jan 01 2020 3.42 0.00 +0.00% 3.16 3.44 3.12 0
Dec 31 2019 3.42 0.27 8.57% 3.16 3.44 3.12 207,412
Dec 30 2019 3.15 -0.17 -5.12% 3.35 3.49 3.14 252,216
Dec 27 2019 3.32 -0.28 -7.78% 3.62 3.69 3.31 138,584
Dec 26 2019 3.60 -0.04 -1.1% 3.67 3.75 3.54 129,402
Dec 25 2019 3.64 0.00 +0.00% 3.50 3.69 3.50 0
Dec 24 2019 3.64 0.04 1.11% 3.50 3.69 3.50 63,192
Dec 23 2019 3.60 -0.05 -1.37% 3.70 3.84 3.60 112,849
Dec 20 2019 3.65 -0.15 -3.95% 3.75 3.80 3.60 634,882
Dec 19 2019 3.80 0.05 1.33% 3.83 3.92 3.74 199,773
Dec 18 2019 3.75 -0.20 -5.06% 3.94 3.99 3.62 145,831
Dec 17 2019 3.95 -0.17 -4.13% 4.13 4.13 3.85 103,504
Dec 16 2019 4.12 -0.10 -2.37% 4.32 4.32 4.01 180,088
Dec 13 2019 4.22 0.01 0.24% 4.23 4.31 4.14 41,187
Dec 12 2019 4.21 0.01 0.24% 4.20 4.32 4.05 114,039
Dec 11 2019 4.20 0.11 2.69% 4.14 4.29 3.95 176,802
Dec 10 2019 4.09 -0.06 -1.45% 4.12 4.32 3.96 201,085
Dec 09 2019 4.15 0.03 0.73% 4.17 4.20 4.02 42,758
Dec 06 2019 4.12 0.14 3.52% 4.02 4.22 4.00 162,050
Dec 05 2019 3.98 0.00 0.0% 3.96 4.10 3.765 87,289
Dec 04 2019 3.98 0.09 2.31% 3.86 4.04 3.775 75,422
Dec 03 2019 3.89 0.04 1.04% 3.80 3.99 3.637 91,322
Dec 02 2019 3.85 -0.21 -5.17% 4.05 4.06 3.84 74,996
Nov 29 2019 4.06 0.18 4.64% 3.91 4.141 3.79 41,289
Nov 28 2019 3.88 0.00 +0.00% 3.59 4.00 3.58 0
Nov 27 2019 3.88 0.37 10.54% 3.59 4.00 3.58 197,676
Nov 26 2019 3.51 0.27 8.33% 3.29 3.64 3.29 196,976
Nov 25 2019 3.24 0.16 5.19% 3.10 3.25 3.10 102,381
Nov 22 2019 3.08 -0.12 -3.75% 3.18 3.32 3.07 142,620
Nov 21 2019 3.20 0.05 1.59% 3.16 3.23 3.115 44,574
Nov 20 2019 3.15 0.00 0.0% 3.17 3.30 3.15 117,467
Nov 19 2019 3.15 -0.01 -0.32% 3.17 3.32 3.15 41,332
Nov 18 2019 3.16 -0.16 -4.82% 3.30 3.30 3.10 39,885
Nov 15 2019 3.32 0.02 0.61% 3.27 3.42 3.18 86,426
Nov 14 2019 3.30 -0.10 -2.94% 3.35 3.36 3.15 54,927
Nov 13 2019 3.40 0.06 1.8% 3.30 3.50 3.21 72,805
Nov 12 2019 3.34 0.06 1.83% 3.35 3.43 3.21 96,366
Nov 11 2019 3.28 0.04 1.23% 3.25 3.44 3.1363 88,722
Nov 08 2019 3.24 0.08 2.53% 3.11 3.28 3.11 59,250
Nov 07 2019 3.16 -0.04 -1.25% 3.22 3.29 3.05 25,610
Nov 06 2019 3.20 -0.11 -3.32% 3.29 3.37 3.17 31,025
Nov 05 2019 3.31 -0.15 -4.34% 3.47 3.47 3.25 53,496
Nov 04 2019 3.46 -0.14 -3.89% 3.62 3.62 3.45 45,796
Nov 01 2019 3.60 0.00 +0.00% 3.32 3.60 3.32 0
Nov 01 2019 3.60 0.28 8.43% 3.32 3.60 3.32 70,415
Oct 31 2019 3.32 0.17 5.4% 3.16 3.37 3.16 102,759
Oct 30 2019 3.15 0.10 3.28% 3.01 3.18 2.93 85,891
Oct 29 2019 3.05 -0.17 -5.28% 3.21 3.38 2.99 80,496
Oct 28 2019 3.22 0.11 3.54% 3.32 3.50 3.10 108,146


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.