APTX: Aptinyx Inc.

As of Friday, March 31st, 2023

$ 0.12

-0.01 -6.52%

Open: 0.13
High: 0.13
Low: 0.12
Volume: 5,588,768
Previous Close on Thursday, March 30th, 2023

$ 0.13

0.00 -1.77%

Open: 0.13
High: 0.15
Low: 0.13
Volume: 4,702,381

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-31 0.13 0.13 0.12 0.12 5,588,767 -0.01 -6.52
2023-03-30 0.13 0.15 0.13 0.13 4,702,381 0.00 -1.77
2023-03-29 0.14 0.14 0.13 0.14 3,106,883 +0.00 +2.95
2023-03-28 0.13 0.14 0.12 0.13 5,163,942 0.00 -2.22
2023-03-27 0.15 0.15 0.13 0.14 9,095,189 -0.02 -10.60
2023-03-24 0.18 0.19 0.14 0.15 29,679,018 -0.03 -15.36
2023-03-23 0.15 0.18 0.14 0.18 22,053,122 +0.04 +24.49
2023-03-22 0.16 0.16 0.14 0.14 6,282,388 -0.02 -10.44
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 0.15
On 2023-03-27		 0.12
On 2023-03-31		 -0.03 -17.35 0.15
On 2023-03-27		 0.12
On 2023-03-31		 -19.47 0.13
10D 0.19
On 2023-03-24		 0.12
On 2023-03-31		 -0.01 -8.57 0.19
On 2023-03-24		 0.12
On 2023-03-31		 -37.71 0.14
20D 0.20
On 2023-03-06		 0.12
On 2023-03-31		 -0.05 -29.89 0.20
On 2023-03-06		 0.12
On 2023-03-31		 -40.76 0.15
WTD 0.15
On 2023-03-27		 0.12
On 2023-03-31		 -0.03 -17.35 0.15
On 2023-03-27		 0.12
On 2023-03-31		 -19.47 0.13
MTD 0.21
On 2023-03-01		 0.12
On 2023-03-31		 -0.07 -36.33 0.21
On 2023-03-01		 0.12
On 2023-03-31		 -41.08 0.15
As of Friday, March 31st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

95.60 +1.55 +1.65 7,359,811
KO

The Coca-Cola Company

62.03 +0.18 +0.29 14,437,949
PFE

Pfizer Inc.

40.80 +0.42 +1.04 23,257,245
VZ

Verizon Communications Inc.

38.89 +0.23 +0.59 22,725,871
VIX

CBOE Volatility Index

18.70 -0.32 -1.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,274.15 +415.12 +1.26 352,533,176
DJTA

Dow Jones Transportation Average

14,438.66 +309.16 +2.19 66,020,293
SPX

S&P 500 Index

4,109.31 +58.48 +1.44
OEX

S&P 100 Index

1,874.42 +27.19 +1.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

13,181.35 +218.21 +1.68
NYA

NYSE Composite Index

15,374.91 +174.32 +1.15
XAX

NYSE AMEX Composite Index

4,274.24 +26.12 +0.61
RUI

RUSSELL 1000 Index

2,253.36 +33.52 +1.51
RUT

Russell 2000 Index

1,802.48 +34.10 +1.93
RUA

Russell 3000 Index

2,366.27 <