Australia markets closed

Aptinyx Inc. (APTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.5131+0.0139 (+2.78%)
At close: 04:00PM EDT
0.5300 +0.02 (+3.29%)
After hours: 07:44PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.50000.54000.50000.51000.5100444,900
26 May 20220.55000.55000.48000.50000.5000337,600
25 May 20220.57000.58000.50000.54000.5400316,000
24 May 20220.58000.59000.55000.56000.5600267,400
23 May 20220.62000.62000.57000.58000.5800572,700
20 May 20220.64000.64000.56000.59000.5900561,900
19 May 20220.65000.67000.60000.63000.6300765,600
18 May 20220.73000.73000.65000.67000.6700536,300
17 May 20220.66000.70000.63000.68000.6800243,200
16 May 20220.70000.75000.63000.63000.6300347,100
13 May 20220.60000.70000.60000.70000.7000136,200
12 May 20220.59000.63000.58000.60000.6000163,100
11 May 20220.61000.66000.57000.57000.5700821,200
10 May 20220.73000.75000.59000.61000.6100820,900
09 May 20220.92000.92000.72000.73000.7300304,100
06 May 20220.88000.94000.88000.92000.9200118,600
05 May 20220.89000.92000.87000.91000.9100158,000
04 May 20220.88000.90000.84000.89000.8900170,800
03 May 20220.89000.90000.86000.88000.880096,500
02 May 20220.90000.92000.87000.88000.8800130,000
29 Apr 20220.94000.96000.87000.89000.8900183,900
28 Apr 20220.93000.96000.89000.92000.9200168,000
27 Apr 20220.96001.02000.94000.95000.9500118,900
26 Apr 20221.02001.02000.96000.98000.9800149,300
25 Apr 20220.99001.04000.99001.02001.0200146,500
22 Apr 20221.00001.03000.96000.99000.9900186,500
21 Apr 20221.05001.07000.96001.00001.0000225,600
20 Apr 20221.07001.09001.03001.06001.0600346,800
19 Apr 20220.95001.05000.95001.03001.0300400,700
18 Apr 20221.00001.03000.90000.97000.9700801,300
14 Apr 20221.02001.09000.98000.99000.9900908,800
13 Apr 20221.12001.16001.00001.00001.00001,417,200
12 Apr 20221.19001.24001.12001.14001.1400490,800
11 Apr 20221.40001.41001.18001.19001.1900484,100
08 Apr 20221.16001.42001.15001.38001.38002,437,500
07 Apr 20221.31001.46001.14001.19001.19008,763,500
06 Apr 20222.48002.48002.31002.34002.3400218,400
05 Apr 20222.58002.64002.44002.45002.4500321,400
04 Apr 20222.30002.62002.30002.58002.5800263,100
01 Apr 20222.33002.47002.30002.30002.3000336,800
31 Mar 20222.39002.44002.26002.27002.2700335,100
30 Mar 20222.64002.64002.36002.40002.4000163,600
29 Mar 20222.53002.87002.53002.61002.6100308,100
28 Mar 20222.65002.71002.34002.46002.4600241,500
25 Mar 20222.75002.75002.57002.65002.6500239,900
24 Mar 20223.09003.09002.56002.75002.7500369,000
23 Mar 20223.08003.14002.95002.95002.9500100,100
22 Mar 20222.97003.09002.95003.09003.0900177,500
21 Mar 20223.04003.12002.93002.95002.9500107,100
18 Mar 20223.08003.17003.05003.09003.090093,000
17 Mar 20223.09003.16003.04003.14003.140065,700
16 Mar 20222.91003.12002.88003.10003.1000129,500
15 Mar 20222.82002.90002.70002.86002.8600120,200
14 Mar 20222.91002.95002.80002.81002.810065,200
11 Mar 20222.99003.03002.90002.95002.950075,700
10 Mar 20223.02003.08002.96002.98002.980052,900
09 Mar 20223.04003.15003.02003.10003.1000158,500
08 Mar 20222.97003.03002.87002.92002.9200137,200
07 Mar 20222.88003.06002.85002.97002.970072,600
04 Mar 20223.00003.12002.85002.92002.9200119,800
03 Mar 20223.12003.14003.03003.03003.030037,400
02 Mar 20223.24003.24003.07003.10003.100051,600
01 Mar 20222.99003.29002.97003.20003.2000188,300
28 Feb 20223.06003.17003.03003.04003.040051,600
25 Feb 20223.04003.26003.04003.15003.1500127,100
24 Feb 20223.00003.12002.93003.07003.0700256,500
23 Feb 20223.42003.47003.28003.37003.3700267,000
22 Feb 20223.46003.66003.40003.42003.4200370,200
18 Feb 20223.60003.71003.45003.62003.6200172,700
17 Feb 20223.57003.76003.47003.60003.6000210,700
16 Feb 20223.58003.60003.43003.58003.5800141,700
15 Feb 20223.38003.65003.32003.57003.5700294,600
14 Feb 20223.33003.46003.26003.32003.3200150,300
11 Feb 20223.28003.39003.24003.36003.3600167,600
10 Feb 20223.35003.42003.23003.28003.2800169,000
09 Feb 20223.10003.39003.10003.35003.3500389,300
08 Feb 20223.10003.10003.00003.05003.050030,300
07 Feb 20223.08003.15003.00003.12003.120091,400
04 Feb 20222.97003.12002.97003.08003.0800185,000
03 Feb 20223.04003.04002.92002.94002.940052,500
02 Feb 20223.11003.13002.92003.00003.0000120,600
01 Feb 20223.20003.23003.05003.11003.1100170,100
31 Jan 20223.14003.25003.10003.20003.2000144,800
28 Jan 20223.13003.22002.92003.14003.1400151,300
27 Jan 20223.38003.40003.08003.14003.1400243,200
26 Jan 20223.37003.40003.15003.30003.3000268,000
25 Jan 20223.00003.42002.97003.28003.2800498,000
24 Jan 20222.84003.05002.70003.01003.0100320,800
21 Jan 20222.80002.92002.75002.86002.8600159,200
20 Jan 20222.67002.82002.60002.82002.8200136,800
19 Jan 20222.87002.90002.64002.65002.6500130,500
18 Jan 20222.93002.98002.73002.81002.8100175,000
14 Jan 20222.66002.94002.66002.92002.9200110,100
13 Jan 20222.83002.84002.73002.80002.8000101,800
12 Jan 20222.76002.84002.65002.83002.8300159,300
11 Jan 20222.63002.74002.58002.72002.7200196,500
10 Jan 20222.64002.64002.57002.63002.630065,400
07 Jan 20222.67002.77002.65002.70002.700090,700
06 Jan 20222.60002.68002.50002.67002.670063,200
05 Jan 20222.64002.77002.50002.60002.6000233,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...