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 (%)
Jun 30, 2020	3.960	4.210	3.820	4.170	303,738	+0.21(+5.30%)
Jun 29, 2020	3.920	4.020	3.700	3.960	482,157	+0.03(+0.76%)
Jun 26, 2020	4.250	4.440	3.710	3.930	4,352,400	-0.32(-7.53%)
Jun 25, 2020	4.030	4.390	4.030	4.250	569,818	+0.18(+4.42%)
Jun 24, 2020	4.120	4.180	3.940	4.070	345,090	-0.04(-0.97%)
Jun 23, 2020	4.090	4.220	3.920	4.110	305,702	+0.01(+0.24%)
Jun 22, 2020	4.500	4.560	4.060	4.100	371,594	-0.30(-6.82%)
Jun 19, 2020	4.240	4.550	4.190	4.400	654,800	+0.25(+6.02%)
Jun 18, 2020	4.070	4.190	4.060	4.150	137,068	+0.07(+1.72%)
Jun 17, 2020	4.140	4.220	4.010	4.080	199,962	+0.00(+0.00%)
Jun 16, 2020	4.350	4.350	4.050	4.080	187,984	-0.09(-2.16%)
Jun 15, 2020	4.040	4.350	3.950	4.170	538,427	+0.05(+1.21%)
Jun 12, 2020	4.030	4.219	3.940	4.120	345,500	+0.16(+4.04%)
Jun 11, 2020	3.865	4.030	3.600	3.960	373,380	-0.03(-0.75%)
Jun 10, 2020	3.880	4.200	3.850	3.990	286,138	+0.12(+3.10%)
Jun 09, 2020	3.660	3.950	3.650	3.870	176,073	+0.17(+4.59%)
Jun 08, 2020	3.540	3.830	3.540	3.700	251,911	+0.17(+4.82%)
Jun 05, 2020	3.690	3.820	3.470	3.530	395,800	-0.15(-4.08%)
Jun 04, 2020	3.730	3.800	3.575	3.680	174,912	-0.03(-0.81%)
Jun 03, 2020	3.560	3.870	3.410	3.710	258,701	+0.13(+3.63%)
Jun 02, 2020	3.610	3.680	3.460	3.580	317,172	-0.03(-0.83%)

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