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 )

0.0610 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 (%)
Apr 29, 2022	0.9400	0.9577	0.8700	0.8922	184,006	-0.03(-3.14%)
Apr 28, 2022	0.9300	0.9599	0.8902	0.9211	169,009	-0.03(-3.04%)
Apr 27, 2022	0.9600	1.020	0.9400	0.9500	118,082	-0.03(-2.56%)
Apr 26, 2022	1.020	1.020	0.9606	0.9750	149,312	-0.05(-4.41%)
Apr 25, 2022	0.9900	1.040	0.9920	1.020	146,472	+0.03(+2.81%)
Apr 22, 2022	1.000	1.030	0.9600	0.9921	186,661	-0.01(-0.79%)
Apr 21, 2022	1.050	1.070	0.9605	1.000	225,636	-0.06(-5.66%)
Apr 20, 2022	1.070	1.090	1.030	1.060	343,859	+0.03(+2.91%)
Apr 19, 2022	0.9500	1.050	0.9524	1.030	400,747	+0.06(+6.51%)
Apr 18, 2022	1.000	1.035	0.9001	0.9670	801,434	-0.02(-2.32%)
Apr 14, 2022	1.020	1.090	0.9825	0.9900	908,828	-0.01(-1.00%)
Apr 13, 2022	1.120	1.160	0.9985	1.000	1,416,818	-0.14(-12.28%)
Apr 12, 2022	1.190	1.240	1.120	1.140	490,782	-0.05(-4.20%)
Apr 11, 2022	1.400	1.406	1.180	1.190	480,542	-0.19(-13.77%)
Apr 08, 2022	1.160	1.420	1.150	1.380	2,437,543	+0.19(+15.97%)
Apr 07, 2022	1.310	1.460	1.140	1.190	8,751,299	-1.15(-49.15%)
Apr 06, 2022	2.480	2.480	2.310	2.340	218,366	-0.11(-4.49%)
Apr 05, 2022	2.580	2.640	2.440	2.450	321,464	-0.13(-5.04%)
Apr 04, 2022	2.300	2.620	2.300	2.580	263,094	+0.28(+12.17%)

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