Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Aptinyx Inc (NQ: APTX )

N/A UNCHANGED

Last Price Updated: 4:00 PM EDT, May 18, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	5.400	5.490	5.290	5.340	123,549	+0.04(+0.75%)
Jan 30, 2019	5.470	5.487	5.220	5.300	229,685	-0.17(-3.11%)
Jan 29, 2019	5.650	5.650	5.390	5.470	303,856	+0.18(+3.40%)
Jan 28, 2019	5.330	5.570	5.250	5.290	197,668	-0.09(-1.67%)
Jan 25, 2019	5.440	5.620	5.300	5.380	245,800	-0.01(-0.19%)
Jan 24, 2019	5.930	6.100	5.310	5.390	463,632	-0.49(-8.33%)
Jan 23, 2019	5.740	6.240	5.500	5.880	767,352	+0.16(+2.80%)
Jan 22, 2019	5.420	5.860	5.174	5.720	894,851	+0.48(+9.16%)
Jan 18, 2019	5.520	5.570	5.200	5.240	674,700	-0.15(-2.78%)
Jan 17, 2019	5.500	5.930	5.100	5.390	2,116,677	-0.59(-9.87%)
Jan 16, 2019	6.000	6.100	4.700	5.980	6,324,947	-11.85(-66.46%)
Jan 15, 2019	17.51	18.99	17.33	17.83	459,803	+0.40(+2.29%)
Jan 14, 2019	17.72	18.43	17.27	17.43	138,407	-0.50(-2.79%)
Jan 11, 2019	18.51	18.51	17.66	17.93	97,200	-0.67(-3.60%)
Jan 10, 2019	18.39	18.87	17.60	18.60	205,924	+0.07(+0.38%)
Jan 09, 2019	19.33	19.50	18.19	18.53	215,551	-0.48(-2.52%)
Jan 08, 2019	19.34	19.90	18.80	19.01	114,403	-0.13(-0.68%)
Jan 07, 2019	19.50	19.86	18.71	19.14	76,955	-0.19(-0.98%)
Jan 04, 2019	18.39	19.99	18.00	19.33	105,500	+1.40(+7.81%)
Jan 03, 2019	17.16	18.26	16.82	17.93	117,882	+0.68(+3.94%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Aptinyx Inc (NQ: APTX )

Historical Prices