APTX - Aptinyx Inc.

Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20230.07030.07580.07000.07140.0714689,064
25 May 20230.06990.07200.06890.07200.0720357,018
24 May 20230.07050.07240.06950.07000.0700415,541
23 May 20230.06000.07400.06000.07250.07254,682,883
22 May 20230.06750.06900.05650.05670.05674,122,902
19 May 20230.06050.07400.05000.06750.06753,477,509
18 May 20230.10200.10700.06100.06100.06107,805,028
17 May 20230.09340.10500.09100.10000.10001,542,250
16 May 20230.09900.10000.09100.09850.09851,474,802
15 May 20230.09000.10000.08900.09540.09542,179,064
12 May 20230.08900.09300.08900.09250.09251,158,528
11 May 20230.08900.09500.08900.09100.09102,016,977
10 May 20230.09500.09890.09200.09250.09251,300,488
09 May 20230.09210.09600.08330.09600.09602,810,688
08 May 20230.07960.09260.07960.09000.09009,045,706
05 May 20230.09910.10900.06350.08000.080031,054,922
04 May 20230.11900.12400.11800.11820.1182419,143
03 May 20230.12200.12800.11830.12000.1200634,852
02 May 20230.11960.12200.11800.12000.1200870,323
01 May 20230.12500.12500.11680.11960.1196593,594
28 Apr 20230.11880.12270.11620.11980.1198914,211
27 Apr 20230.11990.12360.11690.12000.1200450,356
26 Apr 20230.12430.12600.11670.12360.1236965,863
25 Apr 20230.12120.12460.11730.12000.1200786,461
24 Apr 20230.12400.12900.12150.12500.1250918,524
21 Apr 20230.12670.12910.12220.12240.1224986,499
20 Apr 20230.14130.14130.12540.13060.13062,210,676
19 Apr 20230.12960.14750.12240.14490.14494,199,841
18 Apr 20230.12980.13960.12100.12700.12701,671,316
17 Apr 20230.12760.13200.11900.13200.13201,704,178
14 Apr 20230.12000.12780.11620.12200.12201,025,002
13 Apr 20230.12280.12300.11850.12010.1201727,621
12 Apr 20230.12290.12460.11800.11800.11801,022,769
11 Apr 20230.11560.12460.11560.12440.12441,077,544
10 Apr 20230.12000.12000.11420.11560.11561,058,721
06 Apr 20230.12100.12300.11600.11600.1160793,070
05 Apr 20230.11800.12450.11300.12390.12391,905,167
04 Apr 20230.12000.12000.11130.11900.11901,264,585
03 Apr 20230.12100.12170.11170.11680.11682,804,110
31 Mar 20230.13110.13110.12080.12480.12485,780,124
30 Mar 20230.13180.14500.13050.13350.13354,811,915
29 Mar 20230.13800.13800.12750.13590.13593,164,816
28 Mar 20230.13000.13750.12400.13200.13205,322,100
27 Mar 20230.15000.15000.13010.13500.13509,436,034
24 Mar 20230.18100.19390.14090.15100.151030,214,676
23 Mar 20230.14800.17840.13950.17840.178416,014,891
22 Mar 20230.15700.16490.14010.14330.14336,391,449
21 Mar 20230.14200.16970.13300.16000.16007,510,508
20 Mar 20230.13650.16000.12700.13900.13905,829,109
17 Mar 20230.13580.13820.12700.13650.13652,601,423
16 Mar 20230.14490.14490.13200.14000.14001,394,726
15 Mar 20230.13650.14900.12900.13940.13942,874,050
14 Mar 20230.14500.15100.14000.14110.14112,763,553
13 Mar 20230.15490.15490.14010.14610.14612,421,414
10 Mar 20230.14530.15910.13760.15490.15494,127,392
09 Mar 20230.15260.15570.14450.14980.14982,654,304
08 Mar 20230.17650.17980.14020.15600.15609,256,928
07 Mar 20230.19100.19800.17550.18100.181010,074,833
06 Mar 20230.18390.20390.17600.18620.186212,779,146
03 Mar 20230.19000.19000.16890.17800.17803,642,971
02 Mar 20230.19200.19200.17860.18790.18792,656,730
01 Mar 20230.19250.20500.17000.19600.19605,871,803
28 Feb 20230.20990.24000.19000.19600.196015,387,084
27 Feb 20230.57890.60000.57000.59000.59002,353,803
24 Feb 20230.60000.60000.57000.57200.5720219,057
23 Feb 20230.59900.60000.57000.58020.5802199,975
22 Feb 20230.53700.60000.53000.57470.5747165,069
21 Feb 20230.53580.55580.52000.52000.5200232,504
17 Feb 20230.59000.60010.55000.58000.5800262,473
16 Feb 20230.60000.62000.56010.59980.5998149,948
15 Feb 20230.58000.60900.51050.59000.5900323,534
14 Feb 20230.53030.61820.46020.57660.5766982,217
13 Feb 20230.72000.72000.55000.55610.5561897,987
10 Feb 20230.60000.68040.59000.68000.6800986,408
09 Feb 20230.61110.66350.60000.64580.6458498,828
08 Feb 20230.70000.71720.56000.60000.6000805,471
07 Feb 20230.61000.69380.60000.68550.68551,327,916
06 Feb 20230.51010.61000.49040.60000.60001,031,533
03 Feb 20230.50000.52000.49000.49000.4900207,227
02 Feb 20230.49020.52000.47600.48020.4802209,047
01 Feb 20230.48900.52000.46720.49160.4916501,421
31 Jan 20230.42510.51680.42510.49990.4999912,526
30 Jan 20230.43000.44000.41080.42000.4200205,940
27 Jan 20230.41880.42290.40990.42000.420059,089
26 Jan 20230.41150.44000.40550.40550.4055104,650
25 Jan 20230.40830.43000.40080.41130.411360,056
24 Jan 20230.44380.45000.40650.41130.4113288,002
23 Jan 20230.39070.43700.39060.42270.422794,961
20 Jan 20230.44030.46000.40100.40310.4031304,769
19 Jan 20230.44260.46000.42050.44000.4400118,879
18 Jan 20230.45550.49000.40100.44020.4402246,850
17 Jan 20230.50000.52000.46550.49100.4910265,409
13 Jan 20230.50000.51990.46530.51150.5115303,026
12 Jan 20230.45000.52000.43020.52000.5200867,992
11 Jan 20230.45000.45440.43000.44000.4400213,106
10 Jan 20230.40000.44500.37990.43010.4301599,049
09 Jan 20230.38000.39390.36000.36300.3630145,053
06 Jan 20230.32920.39360.32920.38000.3800228,766
05 Jan 20230.39000.39000.32230.32920.3292240,314
04 Jan 20230.37000.38690.33000.36130.3613308,606
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...