Aptinyx Inc. Common Stockのデータ

Aptinyx Inc. Common Stockの基本情報

名前 Aptinyx Inc. Common Stock
ティッカー APTX
United States
上場年 2018.0
セクター Health Care

Aptinyx Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.22 3.94 4.13 4.06 712300.0 4.06
2021-02-12 4.03 3.85 3.95 3.95 424000.0 3.95
2021-02-11 4.14 3.87 3.96 3.96 313600.0 3.96
2021-02-10 4.15 3.83 4.07 3.99 379200.0 3.99
2021-02-09 4.21 3.98 4.16 4.06 414800.0 4.06
2021-02-08 4.18 3.93 3.97 4.15 537700.0 4.15
2021-02-05 3.91 3.77 3.85 3.9 672200.0 3.9
2021-02-04 3.91 3.75 3.82 3.81 401300.0 3.81
2021-02-03 3.82 3.63 3.67 3.79 625700.0 3.79
2021-02-02 3.65 3.4 3.49 3.63 703100.0 3.63
2021-02-01 3.58 3.36 3.58 3.48 933400.0 3.48
2021-01-29 3.77 3.41 3.6 3.48 1038000.0 3.48
2021-01-28 3.81 3.55 3.69 3.7 551400.0 3.7
2021-01-27 3.85 3.59 3.84 3.66 842400.0 3.66
2021-01-26 4.02 3.83 3.9 3.87 556600.0 3.87
2021-01-25 4.1 3.7 4.08 3.9 642500.0 3.9
2021-01-22 4.03 3.85 3.99 4.0 659300.0 4.0
2021-01-21 4.29 4.0 4.29 4.02 490500.0 4.02
2021-01-20 4.52 3.93 4.5 4.2 4672000.0 4.2
2021-01-19 4.55 4.16 4.18 4.33 1092400.0 4.33
2021-01-15 4.46 3.83 3.83 4.12 2147400.0 4.12
2021-01-14 3.9 3.66 3.66 3.81 520200.0 3.81
2021-01-13 3.66 3.56 3.62 3.63 301800.0 3.63
2021-01-12 3.63 3.51 3.55 3.58 351800.0 3.58
2021-01-11 3.65 3.49 3.65 3.58 502000.0 3.58
2021-01-08 3.65 3.53 3.54 3.61 496900.0 3.61
2021-01-07 3.66 3.5 3.62 3.5 396900.0 3.5
2021-01-06 3.62 3.41 3.49 3.58 712700.0 3.58
2021-01-05 3.49 3.4 3.46 3.47 413900.0 3.47
2021-01-04 3.48 3.33 3.46 3.44 530500.0 3.44
2020-12-31 3.59 3.33 3.54 3.46 653100.0 3.46
2020-12-30 3.6 3.44 3.44 3.55 360200.0 3.55
2020-12-29 3.77 3.35 3.76 3.4 842700.0 3.4
2020-12-28 3.89 3.73 3.85 3.73 450600.0 3.73
2020-12-24 4.08 3.77 3.85 3.81 444400.0 3.81
2020-12-23 3.9 3.53 3.6 3.86 1233800.0 3.86
2020-12-22 3.71 3.53 3.7 3.64 602600.0 3.64
2020-12-21 3.7 3.5 3.55 3.67 790500.0 3.67
2020-12-18 3.85 3.61 3.69 3.63 1905800.0 3.63
2020-12-17 3.93 3.61 3.74 3.68 733600.0 3.68
2020-12-16 3.68 3.52 3.56 3.64 646700.0 3.64
2020-12-15 3.64 3.38 3.44 3.56 598200.0 3.56
2020-12-14 3.7 3.38 3.6 3.39 743900.0 3.39
2020-12-11 3.65 3.44 3.63 3.56 478500.0 3.56
2020-12-10 3.73 3.53 3.53 3.63 506400.0 3.63
2020-12-09 3.8 3.54 3.78 3.56 606600.0 3.56
2020-12-08 3.81 3.64 3.77 3.76 686900.0 3.76
2020-12-07 3.84 3.66 3.76 3.78 554700.0 3.78
2020-12-04 3.85 3.75 3.8 3.77 368100.0 3.77
2020-12-03 3.93 3.6 3.78 3.84 830600.0 3.84
2020-12-02 3.8 3.46 3.51 3.74 506000.0 3.74
2020-12-01 3.98 3.54 3.97 3.54 970900.0 3.54
2020-11-30 4.0 3.71 3.97 3.97 1212900.0 3.97
2020-11-27 3.88 3.57 3.64 3.81 1164000.0 3.81
2020-11-25 3.55 3.3 3.3 3.42 693800.0 3.42
2020-11-24 3.37 3.25 3.31 3.3 443900.0 3.3
2020-11-23 3.41 3.23 3.29 3.36 803500.0 3.36
2020-11-20 3.29 3.14 3.17 3.27 547500.0 3.27
2020-11-19 3.33 3.17 3.3 3.17 689000.0 3.17
2020-11-18 3.24 3.09 3.18 3.12 412300.0 3.12
2020-11-17 3.2 3.02 3.09 3.17 515800.0 3.17
2020-11-16 3.15 2.98 3.11 3.06 632200.0 3.06
2020-11-13 3.28 3.07 3.21 3.12 1011900.0 3.12
2020-11-12 3.31 3.16 3.19 3.25 595300.0 3.25
2020-11-11 3.27 3.11 3.24 3.17 428500.0 3.17
2020-11-10 3.25 3.02 3.08 3.22 643300.0 3.22
2020-11-09 3.14 2.96 3.05 3.06 683100.0 3.06
2020-11-06 3.11 2.97 3.1 3.01 772200.0 3.01
2020-11-05 3.15 2.98 3.05 3.12 528100.0 3.12
2020-11-04 3.1 2.96 2.99 3.04 629200.0 3.04
2020-11-03 3.03 2.87 2.96 3.0 821800.0 3.0
2020-11-02 2.98 2.85 2.93 2.95 890800.0 2.95
2020-10-30 3.11 2.83 3.06 2.93 1565100.0 2.93
2020-10-29 3.36 3.03 3.31 3.07 1393200.0 3.07
2020-10-28 3.42 2.93 3.15 3.35 4015400.0 3.35
2020-10-27 3.09 2.91 3.08 2.97 1131700.0 2.97
2020-10-26 3.13 2.81 3.07 2.98 1562200.0 2.98
2020-10-23 3.22 3.05 3.13 3.13 1513800.0 3.13
2020-10-22 3.26 3.0 3.1 3.18 8252200.0 3.18
2020-10-21 4.07 3.74 4.0 3.9 2799100.0 3.9
2020-10-20 6.47 4.23 5.95 4.3 47579500.0 4.3
2020-10-19 3.79 3.64 3.72 3.66 3810100.0 3.66
2020-10-16 3.83 3.69 3.75 3.73 63000.0 3.73
2020-10-15 3.79 3.59 3.72 3.78 70800.0 3.78
2020-10-14 3.88 3.72 3.85 3.74 81400.0 3.74
2020-10-13 3.93 3.84 3.86 3.85 102400.0 3.85
2020-10-12 3.96 3.85 3.92 3.88 117200.0 3.88
2020-10-09 3.95 3.79 3.89 3.9 87500.0 3.9
2020-10-08 3.94 3.84 3.9 3.85 142000.0 3.85
2020-10-07 3.9 3.58 3.58 3.89 152300.0 3.89
2020-10-06 3.82 3.57 3.78 3.58 144400.0 3.58
2020-10-05 3.92 3.38 3.38 3.77 196500.0 3.77
2020-10-02 3.42 3.25 3.35 3.34 154400.0 3.34
2020-10-01 3.45 3.3 3.38 3.38 115000.0 3.38
2020-09-30 3.4 3.3 3.32 3.38 73500.0 3.38
2020-09-29 3.33 3.13 3.13 3.31 123200.0 3.31
2020-09-28 3.27 3.09 3.14 3.23 111200.0 3.23
2020-09-25 3.31 3.05 3.11 3.14 118200.0 3.14
2020-09-24 3.34 3.03 3.24 3.11 175500.0 3.11
2020-09-23 3.5 3.22 3.44 3.24 180700.0 3.24
2020-09-22 3.47 3.22 3.35 3.42 192100.0 3.42
2020-09-21 3.44 3.23 3.43 3.35 174900.0 3.35
2020-09-18 3.48 3.31 3.48 3.47 296200.0 3.47
2020-09-17 3.5 3.33 3.43 3.43 180100.0 3.43
2020-09-16 3.57 3.33 3.35 3.44 167200.0 3.44
2020-09-15 3.42 3.22 3.27 3.3 86600.0 3.3
2020-09-14 3.33 3.08 3.08 3.25 158500.0 3.25
2020-09-11 3.19 2.96 3.1 3.05 169800.0 3.05
2020-09-10 3.18 3.02 3.03 3.05 284900.0 3.05
2020-09-09 3.27 3.01 3.12 3.05 166300.0 3.05
2020-09-08 3.27 3.04 3.08 3.12 184300.0 3.12
2020-09-04 3.35 2.98 3.23 3.27 193100.0 3.27
2020-09-03 3.28 3.07 3.22 3.23 145900.0 3.23
2020-09-02 3.31 3.06 3.31 3.21 231000.0 3.21
2020-09-01 3.45 3.14 3.31 3.3 248400.0 3.3
2020-08-31 3.52 3.26 3.26 3.31 385300.0 3.31
2020-08-28 3.5 3.25 3.5 3.3 254200.0 3.3
2020-08-27 3.64 3.44 3.63 3.48 99500.0 3.48
2020-08-26 3.67 3.53 3.61 3.63 138100.0 3.63
2020-08-25 3.75 3.53 3.57 3.57 263100.0 3.57
2020-08-24 3.89 3.54 3.89 3.55 269800.0 3.55
2020-08-21 4.09 3.8 4.01 3.88 253700.0 3.88
2020-08-20 4.01 3.82 3.85 3.94 220700.0 3.94
2020-08-19 4.03 3.85 4.03 3.87 117500.0 3.87
2020-08-18 4.19 3.95 4.11 3.99 135500.0 3.99
2020-08-17 4.12 3.81 3.84 4.09 211800.0 4.09
2020-08-14 4.02 3.76 3.93 3.84 191600.0 3.84
2020-08-13 3.94 3.73 3.89 3.92 162200.0 3.92
2020-08-12 4.05 3.8 4.0 3.86 163300.0 3.86
2020-08-11 4.24 3.98 4.09 4.04 115700.0 4.04
2020-08-10 4.21 3.89 3.92 4.09 207000.0 4.09
2020-08-07 4.1 3.93 3.93 3.95 172600.0 3.95
2020-08-06 4.25 3.97 4.25 3.98 248100.0 3.98
2020-08-05 4.2 3.88 4.2 3.9 429100.0 3.9
2020-08-04 4.17 3.82 3.95 4.15 215500.0 4.15
2020-08-03 3.99 3.78 3.82 3.95 172100.0 3.95
2020-07-31 3.93 3.75 3.93 3.77 199600.0 3.77
2020-07-30 3.97 3.51 3.69 3.94 297400.0 3.94
2020-07-29 4.06 3.65 3.84 3.69 232400.0 3.69
2020-07-28 4.14 3.8 3.94 3.82 285800.0 3.82
2020-07-27 4.1 3.78 4.01 3.93 253600.0 3.93
2020-07-24 4.28 4.0 4.24 4.02 145300.0 4.02
2020-07-23 4.39 4.16 4.39 4.26 306500.0 4.26
2020-07-22 4.45 4.25 4.37 4.35 451700.0 4.35
2020-07-21 4.56 4.35 4.56 4.37 173900.0 4.37
2020-07-20 4.8 4.4 4.57 4.5 397500.0 4.5
2020-07-17 4.79 4.56 4.61 4.62 218100.0 4.62
2020-07-16 4.62 4.42 4.6 4.6 138100.0 4.6
2020-07-15 4.73 4.52 4.61 4.58 163100.0 4.58
2020-07-14 4.58 4.13 4.23 4.55 272500.0 4.55
2020-07-13 4.59 4.28 4.5 4.3 200200.0 4.3
2020-07-10 4.78 4.45 4.66 4.5 332600.0 4.5
2020-07-09 4.79 4.46 4.76 4.67 231400.0 4.67
2020-07-08 4.89 4.6 4.75 4.77 155800.0 4.77
2020-07-07 4.93 4.55 4.65 4.73 178700.0 4.73
2020-07-06 5.18 4.57 5.04 4.73 324600.0 4.73
2020-07-02 5.2 4.51 5.0 4.99 635500.0 4.99
2020-07-01 5.28 4.36 4.46 4.96 1517400.0 4.96
2020-06-30 4.21 3.82 3.96 4.17 303700.0 4.17
2020-06-29 4.02 3.7 3.92 3.96 482200.0 3.96
2020-06-26 4.44 3.71 4.25 3.93 4352500.0 3.93
2020-06-25 4.39 4.03 4.03 4.25 569800.0 4.25
2020-06-24 4.18 3.94 4.12 4.07 345100.0 4.07
2020-06-23 4.22 3.92 4.09 4.11 305700.0 4.11
2020-06-22 4.56 4.06 4.5 4.1 371700.0 4.1
2020-06-19 4.55 4.19 4.24 4.4 654800.0 4.4
2020-06-18 4.19 4.06 4.07 4.15 137100.0 4.15
2020-06-17 4.22 4.01 4.14 4.08 200000.0 4.08
2020-06-16 4.35 4.05 4.35 4.08 188000.0 4.08
2020-06-15 4.35 3.95 4.04 4.17 538400.0 4.17
2020-06-12 4.22 3.94 4.03 4.12 345500.0 4.12
2020-06-11 4.03 3.6 3.92 3.96 373400.0 3.96
2020-06-10 4.2 3.85 3.88 3.99 286100.0 3.99
2020-06-09 3.95 3.65 3.66 3.87 176100.0 3.87
2020-06-08 3.83 3.54 3.54 3.7 251900.0 3.7
2020-06-05 3.82 3.47 3.69 3.53 395800.0 3.53
2020-06-04 3.8 3.58 3.73 3.68 174900.0 3.68
2020-06-03 3.87 3.41 3.56 3.71 258700.0 3.71
2020-06-02 3.68 3.46 3.61 3.58 317200.0 3.58
2020-06-01 3.7 3.4 3.67 3.61 415300.0 3.61
2020-05-29 4.0 3.65 4.0 3.74 281400.0 3.74
2020-05-28 4.1 3.91 3.98 3.92 200800.0 3.92
2020-05-27 4.18 3.56 4.15 3.94 354200.0 3.94
2020-05-26 4.56 4.12 4.4 4.15 659000.0 4.15
2020-05-22 4.4 4.15 4.15 4.2 681700.0 4.2
2020-05-21 4.2 3.79 3.84 4.17 616500.0 4.17
2020-05-20 3.85 3.71 3.73 3.84 216500.0 3.84
2020-05-19 3.88 3.61 3.67 3.68 186900.0 3.68
2020-05-18 3.78 3.25 3.65 3.65 450000.0 3.65
2020-05-15 3.79 3.5 3.51 3.57 261300.0 3.57
2020-05-14 3.8 3.35 3.42 3.77 241300.0 3.77
2020-05-13 3.84 3.16 3.73 3.54 292500.0 3.54
2020-05-12 4.08 3.65 3.92 3.79 560400.0 3.79
2020-05-11 4.41 3.89 4.22 3.9 611500.0 3.9
2020-05-08 4.2 4.0 4.04 4.11 374800.0 4.11
2020-05-07 4.27 3.75 4.0 3.84 629600.0 3.84
2020-05-06 3.7 3.33 3.33 3.65 408600.0 3.65
2020-05-05 3.6 3.15 3.26 3.24 1233800.0 3.24
2020-05-04 2.95 2.69 2.71 2.91 453200.0 2.91
2020-05-01 2.73 2.56 2.73 2.72 126800.0 2.72
2020-04-30 3.0 2.77 3.0 2.83 120000.0 2.83
2020-04-29 3.0 2.61 2.77 2.94 381700.0 2.94
2020-04-28 2.64 2.42 2.6 2.49 224400.0 2.49
2020-04-27 2.84 2.44 2.77 2.46 242000.0 2.46
2020-04-24 2.74 2.6 2.7 2.67 117800.0 2.67
2020-04-23 3.0 2.61 3.0 2.66 184900.0 2.66
2020-04-22 3.01 2.6 2.67 3.0 413100.0 3.0
2020-04-21 2.64 2.45 2.64 2.6 52500.0 2.6
2020-04-20 2.72 2.45 2.51 2.65 191600.0 2.65
2020-04-17 2.62 2.35 2.38 2.51 91700.0 2.51
2020-04-16 2.54 2.21 2.48 2.3 111300.0 2.3
2020-04-15 2.6 2.35 2.56 2.48 47500.0 2.48
2020-04-14 2.68 2.31 2.48 2.61 240600.0 2.61
2020-04-13 2.5 2.27 2.38 2.44 101900.0 2.44
2020-04-09 2.43 2.3 2.3 2.36 200600.0 2.36
2020-04-08 2.37 2.08 2.15 2.25 215200.0 2.25
2020-04-07 2.25 2.04 2.17 2.07 134800.0 2.07
2020-04-06 2.22 1.99 2.02 2.15 340400.0 2.15
2020-04-03 2.22 1.91 2.03 1.99 66200.0 1.99
2020-04-02 2.21 2.0 2.18 2.04 90700.0 2.04
2020-04-01 2.3 2.09 2.13 2.16 83300.0 2.16
2020-03-31 2.38 2.07 2.37 2.16 162900.0 2.16
2020-03-30 2.37 2.12 2.17 2.32 110700.0 2.32
2020-03-27 2.28 2.07 2.16 2.17 137300.0 2.17
2020-03-26 2.31 2.15 2.19 2.22 119700.0 2.22
2020-03-25 2.3 2.04 2.18 2.2 115500.0 2.2
2020-03-24 2.29 2.11 2.23 2.18 119300.0 2.18
2020-03-23 2.25 1.97 2.08 2.21 149600.0 2.21
2020-03-20 2.27 1.94 2.07 2.13 106300.0 2.13
2020-03-19 2.06 1.8 1.8 2.05 196800.0 2.05
2020-03-18 1.86 1.6 1.8 1.83 313900.0 1.83
2020-03-17 1.98 1.75 1.85 1.84 160400.0 1.84
2020-03-16 2.11 1.81 2.11 1.81 215400.0 1.81
2020-03-13 2.38 2.11 2.2 2.24 150000.0 2.24
2020-03-12 2.49 2.15 2.31 2.15 244400.0 2.15
2020-03-11 2.57 2.4 2.4 2.43 185400.0 2.43
2020-03-10 2.76 2.38 2.73 2.41 323100.0 2.41
2020-03-09 2.89 2.6 2.85 2.67 184600.0 2.67
2020-03-06 3.17 2.91 3.09 2.96 232600.0 2.96
2020-03-05 3.31 3.14 3.14 3.16 117200.0 3.16
2020-03-04 3.22 3.06 3.1 3.18 119900.0 3.18
2020-03-03 3.2 3.03 3.2 3.07 82900.0 3.07
2020-03-02 3.27 3.12 3.25 3.17 316100.0 3.17
2020-02-28 3.27 3.03 3.05 3.22 152300.0 3.22
2020-02-27 3.28 3.0 3.01 3.13 175500.0 3.13
2020-02-26 3.33 3.1 3.2 3.12 266800.0 3.12
2020-02-25 3.42 3.22 3.38 3.24 144300.0 3.24
2020-02-24 3.58 3.34 3.58 3.4 185100.0 3.4
2020-02-21 3.72 3.55 3.67 3.61 67800.0 3.61
2020-02-20 3.77 3.58 3.73 3.66 76300.0 3.66
2020-02-19 3.81 3.57 3.57 3.72 282000.0 3.72
2020-02-18 3.59 3.46 3.46 3.55 121100.0 3.55