APTX: Aptinyx Inc.

As of Friday, November 25th, 2022

$ 0.28

+0.00 +1.17%

Open: 0.28
High: 0.29
Low: 0.27
Volume: 43,815
Previous Close on Wednesday, November 23rd, 2022

$ 0.28

0.00 -1.68%

Open: 0.30
High: 0.31
Low: 0.28
Volume: 159,229
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-11-25 0.28 0.29 0.27 0.28 43,815 +0.00 +1.17
2022-11-23 0.30 0.31 0.28 0.28 159,229 0.00 -1.68
2022-11-22 0.29 0.32 0.28 0.29 165,155 -0.01 -4.53
2022-11-21 0.32 0.33 0.29 0.30 122,561 -0.02 -4.79
2022-11-18 0.37 0.37 0.30 0.32 92,442 -0.02 -4.55
2022-11-17 0.34 0.34 0.32 0.33 117,053 -0.01 -1.73
2022-11-16 0.35 0.39 0.31 0.34 408,973 +0.01 +2.38
2022-11-15 0.30 0.36 0.29 0.33 414,227 +0.05 +17.14

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 0.37
On 2022-11-18
0.27
On 2022-11-25
-0.05 -13.70 0.37
On 2022-11-18
0.27
On 2022-11-25
-26.18 0.29
10D 0.39
On 2022-11-16
0.25
On 2022-11-11
0.03 13.92 0.39
On 2022-11-16
0.27
On 2022-11-25
-31.11 0.30
20D 0.39
On 2022-11-16
0.23
On 2022-11-10
0.00 1.71 0.39
On 2022-11-16
0.27
On 2022-11-25
-31.11 0.29
WTD 0.33
On 2022-11-21
0.27
On 2022-11-25
-0.03 -9.59 0.33
On 2022-11-21
0.27
On 2022-11-25
-18.23 0.29
MTD 0.39
On 2022-11-16
0.23
On 2022-11-10
-0.01 -3.78 0.39
On 2022-11-16
0.27
On 2022-11-25
-31.11 0.29
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,756.03