14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $0.0960 $0.0960 Thursday, 28th Mar 2024 APTX stock ended at $0.0960. During the day the stock fluctuated 0% from a day low at $0.0960 to a day high of $0.0960.
90 days $0.0900 $0.0960
52 weeks $0.0310 $0.148

Historical Aptinyx Inc prices

Date Open High Low Close Volume
Dec 08, 2023 $0.0657 $0.0660 $0.0620 $0.0620 2 849
Dec 07, 2023 $0.0657 $0.0657 $0.0620 $0.0620 10 320
Dec 06, 2023 $0.0620 $0.0657 $0.0620 $0.0620 39 044
Dec 05, 2023 $0.0657 $0.0657 $0.0620 $0.0620 8 136
Dec 04, 2023 $0.0657 $0.0657 $0.0600 $0.0657 55 766
Dec 01, 2023 $0.0620 $0.0657 $0.0620 $0.0650 19 243
Nov 30, 2023 $0.0625 $0.0657 $0.0620 $0.0620 33 784
Nov 29, 2023 $0.0600 $0.0657 $0.0600 $0.0635 34 454
Nov 28, 2023 $0.0650 $0.0650 $0.0600 $0.0625 65 453
Nov 27, 2023 $0.0657 $0.0657 $0.0650 $0.0650 83 676
Nov 24, 2023 $0.0655 $0.0655 $0.0650 $0.0650 2 516
Nov 22, 2023 $0.0657 $0.0657 $0.0650 $0.0650 12 721
Nov 21, 2023 $0.0630 $0.0655 $0.0630 $0.0655 5 945
Nov 20, 2023 $0.0650 $0.0650 $0.0630 $0.0630 4 448
Nov 17, 2023 $0.0647 $0.0647 $0.0630 $0.0647 8 586
Nov 16, 2023 $0.0647 $0.0647 $0.0630 $0.0630 15 937
Nov 15, 2023 $0.0647 $0.0647 $0.0630 $0.0647 3 164
Nov 14, 2023 $0.0650 $0.0650 $0.0630 $0.0630 74 550
Nov 13, 2023 $0.0650 $0.0650 $0.0630 $0.0630 5 832
Nov 10, 2023 $0.0630 $0.0640 $0.0630 $0.0640 3 800
Nov 09, 2023 $0.0650 $0.0650 $0.0600 $0.0640 14 684
Nov 08, 2023 $0.0620 $0.0620 $0.0550 $0.0615 8 028
Nov 07, 2023 $0.0620 $0.0620 $0.0560 $0.0585 8 334
Nov 06, 2023 $0.0500 $0.0510 $0.0500 $0.0500 9 001
Nov 03, 2023 $0.0620 $0.0625 $0.0310 $0.0600 717 578

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use APTX stock historical prices to predict future price movements?
Trend Analysis: Examine the APTX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the APTX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Aptinyx Inc

Aptinyx Aptinyx Inc., a clinical-stage biopharmaceutical company, focuses on the discovery, development, and commercialization of novel, proprietary, and synthetic small molecules for the treatment of brain and nervous system disorders. The company is developing NYX-2925, which is in Phase II clinical development for the treatment of painful diabetic peripheral neuropathy, as well as in Phase II/b clinical trial for treating fibromyalgia. It is also deve... APTX Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT