Aptinyx Inc. (APTX) NASDAQ

0.10

+0.003(+3.17%)

Updated at December 29, 2023 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 29, 20230.090.10.10.10.09231,126
December 28, 20230.090.090.090.090.0929,207
December 27, 20230.090.090.090.10.09108,859
December 26, 20230.090.090.090.10.0948,127
December 22, 20230.090.10.10.10.06242,807
December 21, 20230.060.090.090.090.06432,134
December 20, 20230.090.080.080.090.07881,356
December 19, 20230.090.090.090.090.012.6M
December 18, 20230.060.060.060.060.0669,709
December 15, 20230.060.060.060.060.0617,362
December 14, 20230.060.060.060.060.0635,381
December 13, 20230.060.060.060.060.0617,327
December 12, 20230.060.060.060.070.06183,538
December 11, 20230.070.060.060.070.06223,469
December 08, 20230.070.060.060.070.062,849
December 07, 20230.070.060.060.070.0610,320
December 06, 20230.060.060.060.060.062,076
December 05, 20230.070.060.060.070.068,136
December 04, 20230.070.070.070.070.0655,766
December 01, 20230.060.070.070.070.0619,243
November 30, 20230.060.060.060.070.0633,784
November 29, 20230.060.060.060.070.0611,120
November 28, 20230.070.070.060.070.072,550
November 27, 20230.070.070.070.070.0783,681
November 24, 20230.070.070.070.070.072,516
November 22, 20230.070.070.070.070.075,038
November 21, 20230.060.070.070.070.065,945
November 20, 20230.070.060.060.070.064,448
November 17, 20230.060.060.060.060.068,586
November 16, 20230.060.060.060.060.0615,937
November 15, 20230.060.060.060.060.063,254
November 14, 20230.070.060.060.070.0674,550
November 13, 20230.070.060.060.070.065,832
November 10, 20230.060.060.060.060.063,800
November 09, 20230.070.060.060.070.0614,684
November 08, 20230.060.060.060.060.068,028
November 07, 20230.060.060.060.060.068,334
November 06, 20230.050.050.050.050.059,001
November 03, 20230.060.060.060.060.03717,578
November 02, 20230.060.060.060.060.0687,057
November 01, 20230.060.060.060.060.0617,223
October 31, 20230.060.070.070.070.062,518
October 30, 20230.060.060.060.060.06824
October 27, 20230.060.060.060.060.0624,668
October 26, 20230.060.060.060.060.064,090
October 25, 20230.060.060.060.060.06838
October 24, 20230.060.060.060.060.0620,150
October 23, 20230.060.070.070.070.06104,726
October 20, 20230.070.060.060.070.0619,480
October 19, 20230.060.060.060.060.064,134
October 18, 20230.060.070.070.070.0621,231
October 17, 20230.070.070.070.070.0796,145
October 16, 20230.070.070.070.070.0787,535
October 13, 20230.070.070.070.070.0742,545
October 12, 20230.070.070.070.080.0732,366
October 11, 20230.070.070.070.070.07172,383
October 10, 20230.070.070.070.070.0724,243
October 09, 20230.070.070.070.070.0749,743
October 06, 20230.070.070.070.070.07185,843
October 05, 20230.070.070.070.070.0717,530