Aptinyx Inc (APTX) Historical Stock Data

0.59 ↑0.08 (14.80%)
As of Market Close on August 8th, 2022.

Historical Data

In the past 30 trading days, APTX is down -0.43% a day on average. There have been 13 days where Aptinyx Inc closed green and 17 days where APTX closed red.

DateOpenCloseChangeLowHighVolume
2022-08-080.560.59↑$0.03 (5.54%)0.560.65635.52K
2022-08-050.540.51↓$0.03 (-4.97%)0.510.55240.64K
2022-08-040.510.49↓$0.02 (-3.75%)0.490.52317.43K
2022-08-030.500.48↓$0.02 (-4.80%)0.470.50192.81K
2022-08-020.490.48↓$0.01 (-3.00%)0.470.52269.67K
2022-08-010.570.51↓$0.07 (-11.40%)0.460.61317.60K
2022-07-290.610.55↓$0.06 (-10.35%)0.550.6253.03K
2022-07-280.620.59↓$0.03 (-5.02%)0.590.6240.22K
2022-07-270.590.61↑$0.02 (4.13%)0.580.6238.33K
2022-07-260.620.60↓$0.02 (-3.23%)0.590.63128.67K
2022-07-250.670.62↓$0.05 (-7.46%)0.610.67116.09K
2022-07-220.700.65↓$0.04 (-6.19%)0.620.72249.39K
2022-07-210.680.70↑$0.02 (2.55%)0.670.7177.24K
2022-07-200.670.68↑$0.01 (0.78%)0.660.6966.18K
2022-07-190.690.66↓$0.03 (-4.72%)0.660.69111.31K
2022-07-180.700.68↓$0.02 (-3.09%)0.670.70142.25K
2022-07-150.710.69↓$0.02 (-2.56%)0.670.7187.87K
2022-07-140.680.67↓$0.01 (-0.79%)0.650.6960.92K
2022-07-130.650.67↑$0.03 (4.06%)0.630.7094.71K
2022-07-120.690.66↓$0.03 (-3.93%)0.640.6984.75K
2022-07-110.710.68↓$0.02 (-3.46%)0.680.72230.92K
2022-07-080.640.72↑$0.08 (12.53%)0.630.73301.53K
2022-07-070.590.65↑$0.06 (9.42%)0.590.65320.13K
2022-07-060.550.57↑$0.02 (4.22%)0.550.5876.97K
2022-07-050.560.53↓$0.03 (-5.32%)0.480.57405.39K
2022-07-010.530.55↑$0.02 (3.77%)0.530.61350.75K
2022-06-300.560.56↑$0.00 (0.09%)0.530.57310.23K
2022-06-290.540.56↑$0.02 (2.93%)0.530.58175.57K
2022-06-280.500.55↑$0.04 (8.05%)0.490.56477.68K
2022-06-270.460.52↑$0.06 (13.04%)0.430.53564.75K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

breakthisgrip

$APTX Markets about as efficient as a retirement home

0 Like Report
bearish_stocks_tra

$APTX tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.

0 Like Report
wsb_pro

$APTX if your selling dont regret it later

0 Like Report