APTX Quote, Trading Chart, Aptinyx Inc.

home / stock / aptx / aptx quote

Stock Information
Company Name: Aptinyx Inc.
Stock Symbol: APTX
Market: NASDAQ
Website: aptinyx.com
Menu
APTX APTX Quote APTX Short APTX News APTX Articles APTX Message Board
Get APTX Alerts

News, Short Squeeze, Breakout and More Instantly...
APTX Quote
Last:$0.061
Change Percent:-2.0%
Open:$0.102
Previous Close:$0.061
High:$0.107
Low:$0.061
Volume:4,724,646
Last Trade Date Time:05/18/2023 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
APTX Chart
Last Twenty Trading Days
Date:2023-05-18
Open:$0.102
Close:$0.061
High:$0.107
Low:$0.061
Volume:4,724,646
Date:2023-05-17
Open:$0.0934
Close:$0.1
High:$0.105
Low:$0.091
Volume:1,542,250
Date:2023-05-16
Open:$0.099
Close:$0.0985
High:$0.1
Low:$0.091
Volume:1,474,802
Date:2023-05-15
Open:$0.09
Close:$0.0954
High:$0.1
Low:$0.089
Volume:2,179,064
Date:2023-05-12
Open:$0.089
Close:$0.0925
High:$0.093
Low:$0.089
Volume:1,158,528
Date:2023-05-11
Open:$0.089
Close:$0.091
High:$0.095
Low:$0.089
Volume:2,016,977
Date:2023-05-10
Open:$0.095
Close:$0.0925
High:$0.0989
Low:$0.092
Volume:1,300,488
Date:2023-05-09
Open:$0.0921
Close:$0.096
High:$0.096
Low:$0.0833
Volume:2,810,688
Date:2023-05-08
Open:$0.0796
Close:$0.09
High:$0.0926
Low:$0.0796
Volume:9,045,706
Date:2023-05-05
Open:$0.0991
Close:$0.08
High:$0.109
Low:$0.0635
Volume:31,054,922
Date:2023-05-04
Open:$0.119
Close:$0.1182
High:$0.124
Low:$0.118
Volume:419,143
Date:2023-05-03
Open:$0.122
Close:$0.12
High:$0.128
Low:$0.1183
Volume:634,852
Date:2023-05-02
Open:$0.1196
Close:$0.12
High:$0.122
Low:$0.118
Volume:870,323
Date:2023-05-01
Open:$0.125
Close:$0.1196
High:$0.125
Low:$0.1168
Volume:593,594
Date:2023-04-28
Open:$0.1188
Close:$0.1198
High:$0.1227
Low:$0.1162
Volume:914,211
Date:2023-04-27
Open:$0.1199
Close:$0.12
High:$0.1236
Low:$0.1169
Volume:450,356
Date:2023-04-26
Open:$0.1243
Close:$0.1236
High:$0.126
Low:$0.1167
Volume:965,863
Date:2023-04-25
Open:$0.1212
Close:$0.12
High:$0.1246
Low:$0.1173
Volume:786,461
Date:2023-04-24
Open:$0.124
Close:$0.125
High:$0.129
Low:$0.1215
Volume:918,524
Date:2023-04-21
Open:$0.1267
Close:$0.1224
High:$0.1291
Low:$0.1222
Volume:986,499