Aptinyx Inc (APTX) Historical Stock Data

0.10 ↑0.00 (0.00%)

As of May 18, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, APTX is up 0.87% a day on average. There have been 16 days where Aptinyx Inc closed green and 14 days where APTX closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-29	0.09	0.10	↑$0.00 (4.80%)	0.09	0.10	231.13K
2023-12-28	0.09	0.09	↑$0.00 (0.11%)	0.09	0.09	29.21K
2023-12-27	0.09	0.09	↓$0.01 (-6.99%)	0.09	0.10	108.86K
2023-12-26	0.09	0.09	↑$0.00 (3.22%)	0.09	0.10	96.10K
2023-12-22	0.09	0.10	↑$0.01 (5.56%)	0.06	0.10	420.08K
2023-12-21	0.06	0.09	↑$0.03 (49.18%)	0.06	0.09	432.13K
2023-12-20	0.09	0.08	↓$0.01 (-13.55%)	0.07	0.09	881.36K
2023-12-19	0.09	0.09	↑$0.00 (4.44%)	0.09	0.09	2.60M
2023-12-18	0.06	0.06	↑$0.00 (2.08%)	0.06	0.06	69.71K
2023-12-15	0.06	0.06	↑$0.00 (1.61%)	0.06	0.06	17.36K
2023-12-14	0.06	0.06	↑$0.00 (0.63%)	0.06	0.06	35.38K
2023-12-13	0.06	0.06	↓$0.00 (-2.54%)	0.06	0.06	17.33K
2023-12-12	0.06	0.06	↑$0.00 (0.16%)	0.06	0.07	183.54K
2023-12-11	0.07	0.06	↓$0.00 (-7.15%)	0.06	0.07	223.47K
2023-12-08	0.07	0.06	↓$0.00 (-5.63%)	0.06	0.07	2.85K
2023-12-07	0.07	0.06	↓$0.00 (-5.63%)	0.06	0.07	10.32K
2023-12-06	0.06	0.06	↑$0.00 (0.00%)	0.06	0.07	39.04K
2023-12-05	0.07	0.06	↓$0.00 (-5.63%)	0.06	0.07	8.14K
2023-12-04	0.07	0.07	↑$0.00 (0.00%)	0.06	0.07	55.77K
2023-12-01	0.06	0.07	↑$0.00 (4.84%)	0.06	0.07	19.24K
2023-11-30	0.06	0.06	↓$0.00 (-0.80%)	0.06	0.07	33.78K
2023-11-29	0.06	0.06	↑$0.00 (5.83%)	0.06	0.07	34.45K
2023-11-28	0.07	0.06	↓$0.00 (-3.85%)	0.06	0.07	65.45K
2023-11-27	0.07	0.07	↓$0.00 (-1.07%)	0.07	0.07	83.67K
2023-11-24	0.07	0.07	↓$0.00 (-0.76%)	0.07	0.07	2.52K
2023-11-22	0.07	0.07	↓$0.00 (-1.07%)	0.07	0.07	12.72K
2023-11-21	0.06	0.07	↑$0.00 (3.97%)	0.06	0.07	5.95K
2023-11-20	0.07	0.06	↓$0.00 (-3.08%)	0.06	0.07	4.45K
2023-11-17	0.06	0.06	↑$0.00 (0.00%)	0.06	0.06	8.59K
2023-11-16	0.06	0.06	↓$0.00 (-2.63%)	0.06	0.06	15.94K