Australia markets open in 4 hours 22 minutes

Aptinyx Inc. (APTX)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.06200.0000 (0.00%)
As of 12:58PM EST. Market open.
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20230.06200.06570.06200.06200.062030,162
05 Dec 20230.06570.06570.06200.06200.06208,082
04 Dec 20230.06570.06570.06000.06570.065755,766
01 Dec 20230.06200.06570.06200.06500.065019,243
30 Nov 20230.06250.06570.06200.06200.062033,784
29 Nov 20230.06000.06570.06000.06350.063534,454
28 Nov 20230.06500.06500.06000.06250.062565,453
27 Nov 20230.06570.06570.06500.06500.065083,681
24 Nov 20230.06550.06550.06500.06500.06502,516
22 Nov 20230.06570.06570.06500.06500.065012,721
21 Nov 20230.06300.06550.06300.06550.06555,945
20 Nov 20230.06500.06500.06300.06300.06304,448
17 Nov 20230.06470.06470.06300.06470.06478,586
16 Nov 20230.06470.06470.06300.06300.063015,937
15 Nov 20230.06470.06470.06300.06470.06473,254
14 Nov 20230.06500.06500.06300.06300.063074,550
13 Nov 20230.06500.06500.06300.06300.06305,832
10 Nov 20230.06300.06400.06300.06400.06403,800
09 Nov 20230.06500.06500.06000.06400.064014,684
08 Nov 20230.06200.06200.05500.06150.06158,028
07 Nov 20230.06200.06200.05600.05850.05858,334
06 Nov 20230.05000.05100.05000.05000.05009,001
03 Nov 20230.06200.06250.03100.06000.0600717,578
02 Nov 20230.06350.06400.06200.06200.062087,057
01 Nov 20230.06350.06370.06350.06350.063517,223
31 Oct 20230.06350.07420.06350.07420.07422,518
30 Oct 20230.06350.06420.06350.06350.0635824
27 Oct 20230.06420.06430.06350.06430.064324,668
26 Oct 20230.06420.06420.06420.06420.06424,090
25 Oct 20230.06350.06480.06350.06420.06424,838
24 Oct 20230.06300.06300.06300.06300.063020,150
23 Oct 20230.06200.06500.06100.06500.0650104,726
20 Oct 20230.07000.07000.06100.06100.061019,480
19 Oct 20230.06000.06100.06000.06100.06104,134
18 Oct 20230.05750.07000.05750.07000.070021,231
17 Oct 20230.06530.06750.06500.06620.066296,145
16 Oct 20230.06550.06910.06510.06570.065787,535
13 Oct 20230.06610.06780.06550.06550.065542,545
12 Oct 20230.06610.07540.06610.06750.067532,366
11 Oct 20230.06820.07000.06510.06700.0670172,383
10 Oct 20230.06820.06820.06820.06820.068224,243
09 Oct 20230.06820.07000.06820.06820.068249,743
06 Oct 20230.06710.07170.06710.06820.0682185,843
05 Oct 20230.06710.07000.06710.06710.067117,530
04 Oct 20230.06700.06940.06700.06710.067147,517
03 Oct 20230.06740.06940.06700.06700.067080,736
02 Oct 20230.06730.06780.06730.06730.067322,478
29 Sept 20230.06730.06990.06730.06740.067435,259
28 Sept 20230.06810.06940.06730.06800.068063,587
27 Sept 20230.06730.07200.06730.06800.068051,354
26 Sept 20230.06810.07000.06800.06800.068093,551
25 Sept 20230.06810.06980.06800.06810.06813,123
22 Sept 20230.07150.07570.06810.06900.069041,414
21 Sept 20230.07150.07360.07150.07150.071536,339
20 Sept 20230.07110.07250.07110.07150.071529,025
19 Sept 20230.07250.07250.07110.07110.071113,784
18 Sept 20230.07100.07400.07100.07250.0725177,420
15 Sept 20230.07010.07100.07010.07100.071037,078
14 Sept 20230.06860.07140.06790.07140.071478,041
13 Sept 20230.06900.07230.06900.06900.069044,510
12 Sept 20230.06860.07110.06860.06900.069012,947
11 Sept 20230.07400.07400.06850.06850.0685267,611
08 Sept 20230.06910.07400.06910.06960.06969,528
07 Sept 20230.06860.07600.06860.07120.071275,327
06 Sept 20230.06860.07620.06850.07620.0762159,260
05 Sept 20230.06840.07450.06840.06860.068628,437
01 Sept 20230.06830.06990.06820.06850.0685100,174
31 Aug 20230.06820.07450.06820.06830.068323,585
30 Aug 20230.06810.07460.06810.06820.0682124,367
29 Aug 20230.06800.07460.06800.06810.068129,965
28 Aug 20230.06800.07030.06800.06800.0680116,875
25 Aug 20230.06800.07460.06800.06800.068015,704
24 Aug 20230.06800.06950.06800.06950.069515,673
23 Aug 20230.07000.07240.06190.06850.0685181,735
22 Aug 20230.07000.07240.07000.07240.072494,061
21 Aug 20230.07010.07300.07000.07000.070048,351
18 Aug 20230.07010.07100.07000.07000.070058,098
17 Aug 20230.07000.07110.06220.07000.070080,975
16 Aug 20230.07000.07290.07000.07120.071267,287
15 Aug 20230.07060.07420.07000.07110.071167,314
14 Aug 20230.07120.07350.07000.07100.071091,080
11 Aug 20230.07120.07370.07120.07210.07216,289
10 Aug 20230.07120.07590.07120.07120.071264,310
09 Aug 20230.07120.07360.07120.07120.071234,132
08 Aug 20230.07110.07240.07110.07120.0712307,353
07 Aug 20230.07590.07590.07000.07120.0712363,915
04 Aug 20230.07210.07520.07130.07250.072549,275
03 Aug 20230.07110.07400.07110.07240.072468,045
02 Aug 20230.07110.07410.07000.07130.0713219,819
01 Aug 20230.07210.07410.07210.07210.072165,897
31 July 20230.07220.07410.07210.07210.072134,799
28 July 20230.07260.07600.07220.07220.0722174,641
27 July 20230.07210.07380.07210.07280.072832,477
26 July 20230.07300.07500.07210.07370.0737188,352
25 July 20230.07300.07500.07300.07300.0730225,374
24 July 20230.07300.07460.07210.07300.073067,377
21 July 20230.07300.07500.07300.07300.073030,077
20 July 20230.07300.07620.07300.07380.073842,442
19 July 20230.07270.07690.07270.07300.0730451,149
18 July 20230.07210.07590.07210.07470.0747107,981
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...