APTX - Aptinyx Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20203.73003.77003.58003.66003.660076,300
Feb 19, 20203.57003.81003.57003.72003.7200282,000
Feb 18, 20203.46003.59003.46003.55003.5500121,100
Feb 14, 20203.45003.58003.41003.47003.4700195,800
Feb 13, 20203.61003.63003.42003.45003.4500411,800
Feb 12, 20203.52003.66003.40003.58003.5800356,900
Feb 11, 20203.64003.75003.43003.50003.5000418,900
Feb 10, 20203.66003.79003.61003.65003.6500187,000
Feb 07, 20203.76003.87003.61003.67003.6700197,700
Feb 06, 20203.96004.07003.77003.80003.8000211,900
Feb 05, 20203.99004.10003.93003.98003.9800154,600
Feb 04, 20204.11004.15003.81003.94003.9400189,800
Feb 03, 20204.15004.21003.90004.05004.0500206,200
Jan 31, 20203.87004.20003.75004.09004.0900435,400
Jan 30, 20204.06004.21003.90003.91003.9100352,200
Jan 29, 20204.25004.33003.50003.86003.8600758,500
Jan 28, 20204.54004.54004.10004.25004.2500329,400
Jan 27, 20204.31004.58004.21004.50004.5000294,400
Jan 24, 20205.00005.14004.21004.44004.44001,373,800
Jan 23, 20205.07005.14004.50004.60004.6000520,300
Jan 22, 20204.75005.25004.68005.03005.0300744,700
Jan 21, 20204.70005.10004.36004.65004.6500881,200
Jan 17, 20203.90004.74003.76004.60004.60002,290,300
Jan 16, 20203.64003.90003.55003.60003.6000336,000
Jan 15, 20203.62003.94003.55003.56003.5600570,300
Jan 14, 20203.25003.34003.11003.24003.2400296,800
Jan 13, 20203.29003.40003.05003.25003.2500216,000
Jan 10, 20203.00003.39002.96003.22003.22002,002,200
Jan 09, 20203.54003.75003.54003.60003.600076,300
Jan 08, 20203.66003.80003.56003.60003.6000118,000
Jan 07, 20203.50003.87003.50003.70003.7000116,700
Jan 06, 20203.60003.81003.53003.54003.540025,600
Jan 03, 20203.67003.80003.57003.66003.660075,600
Jan 02, 20203.43003.75003.43003.68003.6800150,600
Dec 31, 20193.16003.44003.12003.42003.4200207,400
Dec 30, 20193.35003.49003.14003.15003.1500252,200
Dec 27, 20193.62003.69003.31003.34003.3400138,600
Dec 26, 20193.67003.75003.54003.60003.6000129,400
Dec 24, 20193.50003.69003.50003.64003.640063,200
Dec 23, 20193.70003.84003.60003.63003.6300119,300
Dec 20, 20193.75003.80003.60003.65003.6500654,200
Dec 19, 20193.83003.92003.74003.80003.8000200,100
Dec 18, 20193.94003.99003.62003.77003.7700145,900
Dec 17, 20194.13004.13003.85003.95003.9500105,000
Dec 16, 20194.32004.32004.01004.12004.1200180,100
Dec 13, 20194.23004.31004.14004.25004.250041,200
Dec 12, 20194.20004.32004.05004.24004.2400114,000
Dec 11, 20194.14004.29003.95004.20004.2000176,800
Dec 10, 20194.04004.32003.96004.12004.1200201,100
Dec 09, 20194.17004.20004.02004.09004.090043,100
Dec 06, 20194.02004.22004.00004.15004.1500162,700
Dec 05, 20193.96004.03003.77003.99003.990087,300
Dec 04, 20193.86004.04003.78003.98003.980075,400
Dec 03, 20193.80003.99003.64003.85003.850091,300
Dec 02, 20194.05004.05003.84003.85003.850075,300
Nov 29, 20193.91004.14003.79004.06004.060041,300
Nov 27, 20193.59004.00003.59003.89003.8900198,100
Nov 26, 20193.29003.64003.29003.51003.5100197,000
Nov 25, 20193.24003.25003.13003.25003.2500102,400
Nov 22, 20193.21003.32003.07003.10003.1000142,600
Nov 21, 20193.18003.23003.12003.20003.200044,600
Nov 20, 20193.21003.30003.15003.15003.1500118,200
Nov 19, 20193.17003.32003.15003.20003.200041,300
Nov 18, 20193.30003.30003.10003.16003.160039,900
Nov 15, 20193.27003.42003.18003.33003.330086,400
Nov 14, 20193.35003.36003.15003.26003.260054,900
Nov 13, 20193.30003.50003.21003.40003.400072,800
Nov 12, 20193.35003.43003.21003.28003.280096,400
Nov 11, 20193.25003.44003.14003.30003.300088,700
Nov 08, 20193.20003.28003.11003.23003.230059,300
Nov 07, 20193.22003.29003.05003.14003.140025,600
Nov 06, 20193.29003.37003.17003.18003.180031,000
Nov 05, 20193.47003.47003.25003.31003.310053,500
Nov 04, 20193.60003.62003.45003.49003.490045,800
Nov 01, 20193.35003.60003.35003.60003.600070,400
Oct 31, 20193.20003.37003.18003.32003.3200102,800
Oct 30, 20193.01003.18002.93003.17003.170086,000
Oct 29, 20193.21003.38002.99003.02003.020080,500
Oct 28, 20193.32003.42003.10003.22003.2200108,100
Oct 25, 20193.04003.15002.99003.13003.130056,000
Oct 24, 20193.15003.15002.91003.02003.0200129,100
Oct 23, 20193.06003.07002.92003.05003.050071,900
Oct 22, 20193.00003.08002.90003.08003.0800149,500
Oct 21, 20193.08003.09002.90002.99002.990064,900
Oct 18, 20193.23003.36003.00003.01003.010047,300
Oct 17, 20193.36003.44003.22003.26003.260054,200
Oct 16, 20193.23003.37003.18003.32003.320033,500
Oct 15, 20192.83003.39002.83003.21003.2100191,900
Oct 14, 20193.07003.11002.61002.84002.8400398,100
Oct 11, 20193.17003.22003.01003.09003.0900171,400
Oct 10, 20193.10003.16002.97003.11003.110072,600
Oct 09, 20193.11003.23003.01003.08003.080071,600
Oct 08, 20193.24003.32003.05003.20003.2000139,700
Oct 07, 20193.26003.35003.02003.24003.2400266,300
Oct 04, 20193.29003.40003.11003.28003.280031,200
Oct 03, 20193.29003.46003.20003.29003.290047,400
Oct 02, 20193.29003.36003.20003.27003.270056,500
Oct 01, 20193.45003.58003.29003.37003.370071,200
Sep 30, 20193.49003.52003.37003.49003.490072,000
Sep 27, 20193.58003.80003.50003.53003.530089,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...