Dark

APTX
APTINYX INC
stock OTC

Inactive

Dec 29, 2023

0.0960USD+3.170%(+0.0030)231,126

Pre-market

Dec 31, 1969

0.00USD-100.000%(-0.09)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-29	0.091550	0.096000	0.090000	0.096000	+3.170%	231,126	0.000%
2023-12-28	0.093000	0.093100	0.093000	0.093050	+7.510%	29,207	+3.170%
2023-12-27	0.093000	0.095000	0.086550	0.086550	-6.985%	108,859	+10.919%
2023-12-26	0.090200	0.095000	0.090200	0.093050	-2.053%	48,127	+3.170%
2023-12-22	0.090000	0.095000	0.055000	0.095000	+4.338%	242,807	+1.053%
2023-12-21	0.061000	0.094000	0.061000	0.091050	+15.107%	432,134	+5.437%
2023-12-20	0.091500	0.091500	0.070000	0.079100	-15.851%	881,356	+21.365%
2023-12-19	0.090000	0.094500	0.009000	0.094000	+47.335%	2,604,422	+2.128%
2023-12-18	0.062500	0.063800	0.061000	0.063800	+1.270%	69,709	+50.470%
2023-12-15	0.062000	0.063000	0.062000	0.063000	-0.787%	17,362	+52.381%
2023-12-14	0.063100	0.063500	0.062000	0.063500	+3.252%	35,381	+51.181%
2023-12-13	0.063100	0.063100	0.061000	0.061500	-2.536%	17,327	+56.098%
2023-12-12	0.063000	0.066500	0.060000	0.063100	+3.443%	183,538	+52.139%
2023-12-11	0.065700	0.065700	0.060000	0.061000	-1.613%	223,469	+57.377%
2023-12-08	0.065700	0.066000	0.062000	0.062000	0.000%	2,849	+54.839%
2023-12-07	0.065700	0.065700	0.062000	0.062000	0.000%	10,320	+54.839%
2023-12-06	0.062000	0.065700	0.062000	0.062000	0.000%	39,044	+54.839%
2023-12-05	0.065700	0.065700	0.062000	0.062000	-5.632%	8,136	+54.839%
2023-12-04	0.065700	0.065700	0.060000	0.065700	+1.077%	55,766	+46.119%
2023-12-01	0.062000	0.065700	0.062000	0.065000	+4.839%	19,243	+47.692%
2023-11-30	0.062500	0.065700	0.062000	0.062000	-2.362%	33,784	+54.839%
2023-11-29	0.060000	0.065700	0.060000	0.063500	+1.600%	34,651	+51.181%
2023-11-28	0.065000	0.065000	0.060000	0.062500	-3.846%	65,453	+53.600%
2023-11-27	0.065700	0.065700	0.065000	0.065000	0.000%	83,681	+47.692%
2023-11-24	0.065500	0.065500	0.065000	0.065000	0.000%	2,516	+47.692%
2023-11-22	0.065700	0.065700	0.065000	0.065000	-0.763%	12,721	+47.692%
2023-11-21	0.063000	0.065500	0.063000	0.065500	+3.968%	5,945	+46.565%
2023-11-20	0.065000	0.065000	0.063000	0.063000	-2.628%	4,448	+52.381%
2023-11-17	0.064700	0.064700	0.063000	0.064700	+2.698%	8,586	+48.377%
2023-11-16	0.064700	0.064700	0.063000	0.063000	-2.628%	15,937	+52.381%
2023-11-15	0.064700	0.064700	0.063000	0.064700	+2.698%	3,254	+48.377%
2023-11-14	0.065000	0.065000	0.063000	0.063000	0.000%	74,550	+52.381%
2023-11-13	0.065000	0.065000	0.063000	0.063000	-1.563%	5,832	+52.381%
2023-11-10	0.063000	0.064000	0.063000	0.064000	0.000%	3,800	+50.000%
2023-11-09	0.065000	0.065000	0.060000	0.064000	+4.065%	14,684	+50.000%
2023-11-08	0.062000	0.062000	0.055000	0.061500	+5.128%	8,028	+56.098%
2023-11-07	0.062000	0.062000	0.056000	0.058500	+17.000%	8,334	+64.103%
2023-11-06	0.050000	0.051000	0.050000	0.050000	-16.667%	9,001	+92.000%
2023-11-03	0.062000	0.062500	0.031000	0.060000	-3.226%	717,578	+60.000%
2023-11-02	0.063500	0.064000	0.062000	0.062000	-2.362%	87,057	+54.839%
2023-11-01	0.063500	0.063750	0.063500	0.063500	-14.478%	17,223	+51.181%
2023-10-31	0.063500	0.074250	0.063500	0.074250	+16.929%	2,518	+29.293%
2023-10-30	0.063500	0.064250	0.063500	0.063500	-1.244%	824	+51.181%
2023-10-27	0.064250	0.064300	0.063500	0.064300	+0.078%	24,668	+49.300%
2023-10-26	0.064250	0.064250	0.064250	0.064250	0.000%	4,090	+49.416%
2023-10-25	0.063500	0.064800	0.063500	0.064250	+1.984%	4,838	+49.416%
2023-10-24	0.063000	0.063000	0.063000	0.063000	-3.077%	20,150	+52.381%
2023-10-23	0.062000	0.065000	0.061000	0.065000	+6.557%	104,726	+47.692%
2023-10-20	0.070000	0.070000	0.061000	0.061000	0.000%	19,480	+57.377%
2023-10-19	0.060000	0.061000	0.060000	0.061000	-12.857%	4,134	+57.377%
2023-10-18	0.057500	0.070000	0.057500	0.070000	+5.660%	21,231	+37.143%
2023-10-17	0.065300	0.067500	0.065000	0.066250	+0.837%	96,145	+44.906%
2023-10-16	0.065500	0.069095	0.065100	0.065700	+0.305%	87,535	+46.119%
2023-10-13	0.066100	0.067800	0.065500	0.065500	-2.956%	42,545	+46.565%
2023-10-12	0.066100	0.075400	0.066100	0.067495	+0.739%	32,366	+42.233%
2023-10-11	0.068200	0.070000	0.065100	0.067000	-1.760%	172,394	+43.284%
2023-10-10	0.068200	0.068200	0.068200	0.068200	0.000%	24,243	+40.762%
2023-10-09	0.068200	0.069075	0.068200	0.068200	0.000%	39,013	+40.762%
2023-10-06	0.067100	0.071700	0.067100	0.068200	+1.639%	185,843	+40.762%
2023-10-05	0.067100	0.070000	0.067100	0.067100	0.000%	17,530	+43.070%
2023-10-04	0.067000	0.069450	0.067000	0.067100	+0.149%	47,517	+43.070%
2023-10-03	0.067400	0.069450	0.067000	0.067000	-0.446%	80,736	+43.284%
2023-10-02	0.067300	0.067820	0.067300	0.067300	-0.148%	22,478	+42.645%
2023-09-29	0.067300	0.069900	0.067300	0.067400	-0.882%	35,259	+42.433%
2023-09-28	0.068100	0.069450	0.067300	0.068000	0.000%	63,587	+41.176%
2023-09-27	0.067300	0.072000	0.067300	0.068000	0.000%	51,354	+41.176%
2023-09-26	0.068100	0.070000	0.068000	0.068000	-0.147%	93,551	+41.176%
2023-09-25	0.068100	0.069750	0.068000	0.068100	-1.304%	3,123	+40.969%
2023-09-22	0.071500	0.075700	0.068100	0.069000	-3.497%	41,414	+39.130%
2023-09-21	0.071500	0.073600	0.071500	0.071500	0.000%	36,339	+34.266%
2023-09-20	0.071100	0.072500	0.071100	0.071500	+0.563%	29,025	+34.266%
2023-09-19	0.072550	0.072550	0.071100	0.071100	-1.931%	13,784	+35.021%
2023-09-18	0.071000	0.074000	0.071000	0.072500	+2.113%	177,420	+32.414%
2023-09-15	0.070100	0.071000	0.070100	0.071000	-0.560%	37,078	+35.211%
2023-09-14	0.068600	0.071400	0.067890	0.071400	+3.478%	78,041	+34.454%
2023-09-13	0.069000	0.072315	0.069000	0.069000	0.000%	27,456	+39.130%
2023-09-12	0.068600	0.069000	0.068600	0.069000	+0.730%	746	+39.130%
2023-09-11	0.074000	0.074000	0.068500	0.068500	-7.432%	267,611	+40.146%
2023-09-08	0.069100	0.074000	0.069100	0.074000	+3.984%	8,528	+29.730%
2023-09-07	0.068600	0.076000	0.068600	0.071165	-6.608%	75,327	+34.898%
2023-09-06	0.068600	0.076200	0.068500	0.076200	+11.079%	159,260	+25.984%
2023-09-05	0.068400	0.074500	0.068400	0.068600	+0.587%	28,948	+39.942%
2023-09-01	0.068300	0.068300	0.068200	0.068200	-0.146%	23,534	+40.762%
2023-08-31	0.068200	0.074500	0.068200	0.068300	+0.147%	23,585	+40.556%
2023-08-30	0.068100	0.074600	0.068100	0.068200	+0.147%	117,897	+40.762%
2023-08-29	0.068000	0.074600	0.068000	0.068100	+0.147%	29,965	+40.969%
2023-08-28	0.068000	0.070310	0.068000	0.068000	-0.073%	116,875	+41.176%
2023-08-25	0.068000	0.074600	0.068000	0.068050	-2.072%	15,704	+41.073%
2023-08-24	0.068000	0.069500	0.068000	0.069490	+1.445%	15,673	+38.149%
2023-08-23	0.070000	0.072350	0.061900	0.068500	-5.321%	182,462	+40.146%
2023-08-22	0.070000	0.072350	0.070000	0.072350	+3.357%	94,061	+32.688%
2023-08-21	0.070100	0.073000	0.070000	0.070000	0.000%	48,351	+37.143%
2023-08-18	0.070100	0.071000	0.070000	0.070000	0.000%	58,098	+37.143%
2023-08-17	0.070000	0.071100	0.062200	0.070000	-1.630%	80,975	+37.143%
2023-08-16	0.070000	0.072900	0.070000	0.071160	+0.084%	67,287	+34.907%
2023-08-15	0.070550	0.074220	0.070000	0.071100	+0.141%	67,314	+35.021%
2023-08-14	0.071200	0.073540	0.070000	0.071000	-1.594%	94,380	+35.211%
2023-08-11	0.071200	0.073670	0.071200	0.072150	+1.334%	6,289	+33.056%
2023-08-10	0.071200	0.075900	0.071200	0.071200	0.000%	64,311	+34.831%
2023-08-09	0.071200	0.073550	0.071200	0.071200	0.000%	27,793	+34.831%
2023-08-08	0.071100	0.072375	0.071100	0.071200	-0.140%	303,326	+34.831%
2023-08-07	0.075900	0.075900	0.070000	0.071300	-1.655%	310,637	+34.642%
2023-08-04	0.072100	0.075200	0.071300	0.072500	+1.683%	49,275	+32.414%
2023-08-03	0.071100	0.071300	0.071100	0.071300	0.000%	13,632	+34.642%
2023-08-02	0.071100	0.074050	0.070000	0.071300	-1.110%	219,819	+34.642%
2023-08-01	0.072100	0.074050	0.072100	0.072100	-2.620%	65,897	+33.148%
2023-07-31	0.072200	0.074040	0.072100	0.074040	+2.548%	5,192	+29.660%
2023-07-28	0.072600	0.076000	0.072200	0.072200	-0.824%	174,641	+32.964%
2023-07-27	0.072100	0.073790	0.072100	0.072800	-1.288%	32,477	+31.868%
2023-07-26	0.073000	0.075000	0.072100	0.073750	+1.027%	188,352	+30.169%
2023-07-25	0.073000	0.075000	0.073000	0.073000	0.000%	225,374	+31.507%
2023-07-24	0.073000	0.074560	0.072100	0.073000	0.000%	67,377	+31.507%
2023-07-21	0.073000	0.075015	0.073000	0.073000	-1.084%	30,077	+31.507%
2023-07-20	0.073000	0.076200	0.073000	0.073800	+1.096%	42,592	+30.081%
2023-07-19	0.072700	0.076900	0.072700	0.073000	-2.276%	451,257	+31.507%
2023-07-18	0.072100	0.075900	0.072100	0.074700	+2.935%	107,981	+28.514%
2023-07-17	0.072100	0.073500	0.072000	0.072570	+0.652%	251,634	+32.286%
2023-07-14	0.072100	0.073550	0.072100	0.072100	0.000%	17,012	+33.148%
2023-07-13	0.071100	0.075000	0.071100	0.072100	-2.304%	309,350	+33.148%
2023-07-12	0.074000	0.076700	0.071000	0.073800	-0.405%	411,373	+30.081%
2023-07-11	0.074100	0.074100	0.074100	0.074100	-1.200%	4,166	+29.555%
2023-07-10	0.077000	0.079700	0.074100	0.075000	-3.969%	413,240	+28.000%
2023-07-07	0.078100	0.078100	0.078100	0.078100	-0.255%	6,450	+22.919%
2023-07-06	0.078300	0.078300	0.078300	0.078300	+0.128%	201	+22.605%
2023-07-05	0.075000	0.081290	0.075000	0.078200	+5.533%	598,204	+22.762%
2023-07-03	0.076900	0.076900	0.074100	0.074100	0.000%	160,787	+29.555%
2023-06-30	0.076300	0.077200	0.074000	0.074100	-7.259%	237,708	+29.555%
2023-06-29	0.079800	0.079900	0.076300	0.079900	+2.436%	161,325	+20.150%
2023-06-28	0.074800	0.078000	0.074800	0.078000	+4.278%	404,114	+23.077%
2023-06-27	0.075355	0.075355	0.074800	0.074800	-0.134%	112,397	+28.342%
2023-06-26	0.071000	0.075225	0.071000	0.074900	+2.044%	754,343	+28.171%
2023-06-23	0.071980	0.073800	0.068100	0.073400	+3.104%	586,056	+30.790%
2023-06-22	0.073000	0.073100	0.071100	0.071190	-2.279%	497,107	+34.850%
2023-06-21	0.073100	0.074000	0.072100	0.072850	-0.884%	229,844	+31.778%
2023-06-20	0.072100	0.073500	0.072100	0.073500	0.000%	258,218	+30.612%
2023-06-16	0.073500	0.074850	0.071300	0.073500	-0.662%	806,446	+30.612%
2023-06-15	0.072500	0.075210	0.072500	0.073990	+2.479%	127,374	+29.747%
2023-06-14	0.071600	0.074800	0.071300	0.072200	-2.551%	293,012	+32.964%
2023-06-13	0.071200	0.074845	0.071000	0.074090	+4.059%	69,693	+29.572%
2023-06-12	0.073500	0.077400	0.070100	0.071200	-1.248%	780,460	+34.831%
2023-06-09	0.069600	0.072550	0.069600	0.072100	+1.549%	405,685	+33.148%
2023-06-08	0.070000	0.075000	0.069000	0.071000	+1.429%	190,282	+35.211%
2023-06-07	0.070000	0.070650	0.070000	0.070000	-0.249%	528,021	+37.143%
2023-06-06	0.070100	0.070540	0.069800	0.070175	-1.162%	526,701	+36.801%
2023-06-05	0.070000	0.072000	0.070000	0.071000	+1.429%	206,945	+35.211%
2023-06-02	0.070000	0.072400	0.070000	0.070000	-0.709%	133,803	+37.143%
2023-06-01	0.070500	0.071500	0.068500	0.070500	-0.704%	742,115	+36.170%
2023-05-31	0.071000	0.072085	0.070600	0.071000	+0.567%	400,759	+35.211%
2023-05-30	0.070600	0.071400	0.070600	0.070600	-1.051%	170,628	+35.977%
2023-05-26	0.070300	0.075800	0.070000	0.071350	-0.903%	689,064	+34.548%
2023-05-25	0.069900	0.072000	0.068900	0.072000	+2.857%	357,018	+33.333%
2023-05-24	0.070500	0.072400	0.069500	0.070000	-3.448%	418,541	+37.143%
2023-05-23	0.060000	0.074000	0.060000	0.072500	+27.866%	4,682,883	+32.414%
2023-05-22	0.067500	0.069000	0.056500	0.056700	-16.000%	4,134,329	+69.312%
2023-05-19	0.060500	0.074000	0.050000	0.067500	+10.656%	3,477,509	+42.222%
2023-05-18	0.102000	0.107000	0.061000	0.061000	-39.000%	7,805,028	+57.377%
2023-05-17	0.093400	0.105000	0.091000	0.100000	+1.523%	1,542,250	-4.000%
2023-05-16	0.099000	0.100000	0.091000	0.098500	+3.249%	1,474,802	-2.538%
2023-05-15	0.090000	0.100000	0.089000	0.095400	+3.135%	2,179,064	+0.629%
2023-05-12	0.089000	0.093000	0.089000	0.092500	+1.648%	1,158,528	+3.784%
2023-05-11	0.089000	0.095000	0.089000	0.091000	-1.622%	2,016,977	+5.495%
2023-05-10	0.095000	0.098900	0.092000	0.092500	-3.646%	1,300,488	+3.784%
2023-05-09	0.092100	0.096000	0.083300	0.096000	+6.667%	2,810,688	0.000%
2023-05-08	0.079600	0.092600	0.079600	0.090000	+12.500%	9,045,706	+6.667%
2023-05-05	0.099100	0.109000	0.063500	0.080000	-32.318%	31,054,922	+20.000%
2023-05-04	0.119000	0.124000	0.118000	0.118200	-1.500%	419,143	-18.782%
2023-05-03	0.122000	0.128000	0.118300	0.120000	0.000%	634,852	-20.000%
2023-05-02	0.119600	0.122000	0.118000	0.120000	+0.334%	870,323	-20.000%
2023-05-01	0.125000	0.125000	0.116800	0.119600	-0.167%	593,594	-19.732%
2023-04-28	0.118800	0.122700	0.116200	0.119800	-0.167%	914,211	-19.866%
2023-04-27	0.119900	0.123600	0.116900	0.120000	-2.913%	450,356	-20.000%
2023-04-26	0.124300	0.126000	0.116700	0.123600	+3.000%	965,863	-22.330%
2023-04-25	0.121200	0.124600	0.117300	0.120000	-4.000%	786,461	-20.000%
2023-04-24	0.124000	0.129000	0.121500	0.125000	+2.124%	918,524	-23.200%
2023-04-21	0.126700	0.129100	0.122200	0.122400	-6.279%	986,499	-21.569%
2023-04-20	0.141300	0.141300	0.125401	0.130600	-9.869%	2,210,676	-26.493%
2023-04-19	0.129600	0.147500	0.122400	0.144900	+14.094%	4,199,841	-33.747%
2023-04-18	0.129800	0.139600	0.121000	0.127000	-3.788%	1,671,316	-24.409%
2023-04-17	0.127600	0.132000	0.119000	0.132000	+8.197%	1,704,178	-27.273%
2023-04-14	0.120000	0.127800	0.116200	0.122000	+1.582%	1,025,002	-21.311%
2023-04-13	0.122800	0.123000	0.118500	0.120100	+1.780%	727,621	-20.067%
2023-04-12	0.122900	0.124600	0.118000	0.118000	-5.145%	1,022,769	-18.644%
2023-04-11	0.115600	0.124600	0.115600	0.124400	+7.612%	1,077,544	-22.830%
2023-04-10	0.120000	0.120000	0.114200	0.115600	-0.345%	1,058,721	-16.955%
2023-04-06	0.121000	0.123000	0.116000	0.116000	-6.376%	793,070	-17.241%
2023-04-05	0.118000	0.124500	0.113000	0.123900	+4.118%	1,905,167	-22.518%
2023-04-04	0.120000	0.120000	0.111300	0.119000	+1.884%	1,264,585	-19.328%
2023-04-03	0.121000	0.121700	0.111700	0.116800	-6.410%	2,804,110	-17.808%
2023-03-31	0.131100	0.131100	0.120788	0.124800	-6.517%	5,780,124	-23.077%
2023-03-30	0.131800	0.145000	0.130500	0.133500	-1.766%	4,811,915	-28.090%
2023-03-29	0.138000	0.138000	0.127500	0.135900	+2.955%	3,164,816	-29.360%
2023-03-28	0.130000	0.137499	0.124000	0.132000	-2.222%	5,322,100	-27.273%
2023-03-27	0.150000	0.150000	0.130100	0.135000	-10.596%	9,436,034	-28.889%
2023-03-24	0.181000	0.193900	0.140900	0.151000	-15.359%	30,214,676	-36.424%
2023-03-23	0.148000	0.178400	0.139500	0.178400	+24.494%	27,527,870	-46.188%
2023-03-22	0.157000	0.164900	0.140100	0.143300	-10.438%	6,391,449	-33.008%
2023-03-21	0.142000	0.169700	0.133000	0.160000	+15.108%	7,510,508	-40.000%
2023-03-20	0.136500	0.160000	0.127000	0.139000	+1.832%	5,829,109	-30.935%
2023-03-17	0.135800	0.138200	0.127000	0.136500	-2.500%	2,601,423	-29.670%
2023-03-16	0.144900	0.144900	0.132000	0.140000	+0.430%	1,394,726	-31.429%
2023-03-15	0.136500	0.149000	0.129000	0.139400	-1.205%	2,874,050	-31.133%
2023-03-14	0.145000	0.151000	0.140000	0.141100	-3.422%	2,763,553	-31.963%
2023-03-13	0.154900	0.154900	0.140100	0.146100	-5.681%	2,421,414	-34.292%
2023-03-10	0.145300	0.159100	0.137600	0.154900	+3.405%	4,127,392	-38.025%
2023-03-09	0.152600	0.155700	0.144500	0.149800	-3.974%	2,654,304	-35.915%
2023-03-08	0.176500	0.179800	0.140200	0.156000	-13.812%	9,256,928	-38.462%
2023-03-07	0.191000	0.198000	0.175500	0.181000	-2.793%	10,074,833	-46.961%
2023-03-06	0.183900	0.203900	0.176000	0.186200	+4.607%	12,779,146	-48.443%
2023-03-03	0.190000	0.190000	0.168900	0.178000	-5.269%	3,642,971	-46.067%
2023-03-02	0.192000	0.192000	0.178600	0.187900	-4.133%	2,656,730	-48.909%
2023-03-01	0.192500	0.205000	0.170000	0.196000	0.000%	5,871,803	-51.020%
2023-02-28	0.209900	0.240000	0.190000	0.196000	-66.780%	15,387,084	-51.020%
2023-02-27	0.578900	0.600000	0.570000	0.590000	+3.147%	2,353,803	-83.729%
2023-02-24	0.600000	0.600000	0.570000	0.572000	-1.413%	219,057	-83.217%
2023-02-23	0.599000	0.600000	0.570000	0.580200	+0.957%	199,975	-83.454%
2023-02-22	0.537000	0.600000	0.530000	0.574700	+10.519%	165,069	-83.296%
2023-02-21	0.535800	0.555799	0.520000	0.520000	-10.345%	232,504	-81.538%
2023-02-17	0.590000	0.600100	0.550000	0.580000	-3.301%	262,473	-83.448%
2023-02-16	0.600000	0.620000	0.560100	0.599800	+1.661%	149,948	-83.995%
2023-02-15	0.580000	0.609000	0.510500	0.590000	+2.324%	323,534	-83.729%
2023-02-14	0.530300	0.618200	0.460200	0.576600	+3.686%	982,217	-83.351%
2023-02-13	0.720000	0.720000	0.550000	0.556100	-18.221%	897,987	-82.737%
2023-02-10	0.600000	0.680400	0.590000	0.680000	+5.296%	986,408	-85.882%
2023-02-09	0.611100	0.663500	0.600000	0.645800	+7.633%	498,828	-85.135%
2023-02-08	0.700000	0.717200	0.560000	0.600000	-12.473%	805,471	-84.000%
2023-02-07	0.610000	0.693800	0.600000	0.685500	+14.250%	1,327,916	-85.996%
2023-02-06	0.510100	0.610000	0.490400	0.600000	+22.449%	1,031,533	-84.000%
2023-02-03	0.500000	0.520000	0.490000	0.490000	+2.041%	207,227	-80.408%
2023-02-02	0.490200	0.520000	0.476000	0.480200	-2.319%	209,047	-80.008%
2023-02-01	0.489000	0.520000	0.467200	0.491600	-1.660%	501,421	-80.472%
2023-01-31	0.425100	0.516800	0.425100	0.499900	+19.024%	912,526	-80.796%
2023-01-30	0.430000	0.440000	0.410800	0.420000	0.000%	205,940	-77.143%
2023-01-27	0.418800	0.422899	0.409900	0.420000	+3.576%	59,089	-77.143%
2023-01-26	0.411500	0.440000	0.405500	0.405500	-1.410%	104,650	-76.326%
2023-01-25	0.408300	0.430000	0.400800	0.411300	0.000%	60,056	-76.659%
2023-01-24	0.443800	0.450000	0.406500	0.411300	-2.697%	288,002	-76.659%
2023-01-23	0.390700	0.437000	0.390600	0.422700	+4.862%	94,961	-77.289%
2023-01-20	0.440300	0.460000	0.401000	0.403100	-8.386%	304,769	-76.185%
2023-01-19	0.442600	0.459999	0.420500	0.440000	-0.045%	118,879	-78.182%
2023-01-18	0.455500	0.490000	0.401000	0.440200	-10.346%	246,850	-78.192%
2023-01-17	0.500000	0.520000	0.465500	0.491000	-4.008%	265,409	-80.448%
2023-01-13	0.500000	0.519899	0.465300	0.511500	-1.635%	303,026	-81.232%
2023-01-12	0.450000	0.520000	0.430200	0.520000	+18.182%	867,992	-81.538%
2023-01-11	0.450000	0.454400	0.430000	0.440000	+2.302%	213,106	-78.182%
2023-01-10	0.400000	0.445000	0.379900	0.430100	+18.485%	599,049	-77.680%
2023-01-09	0.380000	0.393900	0.360000	0.363000	-4.474%	145,053	-73.554%
2023-01-06	0.329200	0.393600	0.329200	0.380000	+15.431%	228,766	-74.737%
2023-01-05	0.390000	0.390000	0.322300	0.329200	-8.885%	240,314	-70.838%
2023-01-04	0.370000	0.386900	0.330000	0.361300	+0.333%	308,606	-73.429%
2023-01-03	0.299500	0.386900	0.299500	0.360101	+26.218%	678,915	-73.341%
2022-12-30	0.285000	0.321000	0.285000	0.285300	-4.916%	267,798	-66.351%
2022-12-29	0.300000	0.340000	0.261000	0.300051	+3.110%	145,400	-68.005%
2022-12-28	0.301700	0.326100	0.291000	0.291000	-3.000%	236,682	-67.010%
2022-12-27	0.320000	0.326949	0.291000	0.300000	-11.348%	316,684	-68.000%
2022-12-23	0.271700	0.341800	0.270000	0.338400	+23.820%	718,323	-71.631%
2022-12-22	0.251700	0.281100	0.250000	0.273300	+8.452%	201,659	-64.874%
2022-12-21	0.220000	0.274000	0.220000	0.252000	-1.601%	255,208	-61.905%
2022-12-20	0.220000	0.271400	0.220000	0.256100	+2.440%	146,844	-62.515%
2022-12-19	0.274000	0.274000	0.224300	0.250000	-8.759%	311,306	-61.600%
2022-12-16	0.271800	0.279300	0.250400	0.274000	-1.047%	147,541	-64.964%
2022-12-15	0.237900	0.290000	0.225900	0.276900	+9.403%	142,471	-65.330%
2022-12-14	0.230400	0.260000	0.230400	0.253100	+6.568%	167,969	-62.070%
2022-12-13	0.223400	0.254000	0.220000	0.237500	+3.306%	216,072	-59.579%
2022-12-12	0.249600	0.254000	0.225000	0.229900	-2.461%	208,684	-58.243%
2022-12-09	0.231400	0.266000	0.220001	0.235700	-1.669%	154,511	-59.270%
2022-12-08	0.237900	0.264200	0.220000	0.239700	-2.283%	156,236	-59.950%
2022-12-07	0.246800	0.267000	0.223500	0.245300	+0.122%	425,173	-60.864%
2022-12-06	0.250000	0.272400	0.245000	0.245000	-2.000%	109,911	-60.816%
2022-12-05	0.261100	0.275000	0.250000	0.250000	-3.475%	248,090	-61.600%
2022-12-02	0.267300	0.272400	0.251000	0.259000	-4.814%	240,275	-62.934%
2022-12-01	0.270000	0.282500	0.268100	0.272100	-1.055%	44,261	-64.719%
2022-11-30	0.287140	0.287140	0.270000	0.275000	-1.786%	64,708	-65.091%
2022-11-29	0.276800	0.290200	0.270100	0.280000	0.000%	43,666	-65.714%
2022-11-28	0.280000	0.290100	0.270300	0.280000	-1.685%	67,846	-65.714%
2022-11-25	0.275200	0.290200	0.270400	0.284800	+1.172%	43,815	-66.292%
2022-11-23	0.300000	0.309800	0.275000	0.281500	-1.677%	159,381	-65.897%
2022-11-22	0.291300	0.320000	0.283800	0.286300	-4.535%	165,160	-66.469%
2022-11-21	0.320000	0.330700	0.290000	0.299900	-4.794%	122,561	-67.989%
2022-11-18	0.366300	0.366300	0.304300	0.315000	-4.545%	92,442	-69.524%
2022-11-17	0.340000	0.342400	0.317900	0.330000	-1.727%	117,053	-70.909%
2022-11-16	0.353200	0.392500	0.306000	0.335800	+2.378%	409,071	-71.412%
2022-11-15	0.300000	0.360000	0.290000	0.328000	+17.143%	414,282	-70.732%
2022-11-14	0.280000	0.300000	0.254800	0.280000	+1.744%	129,366	-65.714%
2022-11-11	0.250000	0.280000	0.247300	0.275200	+10.080%	89,792	-65.116%
2022-11-10	0.292700	0.310000	0.234500	0.250000	-8.391%	256,064	-61.600%
2022-11-09	0.305500	0.349899	0.270000	0.272900	-13.365%	265,126	-64.822%
2022-11-08	0.344100	0.350000	0.304900	0.315000	-3.552%	277,986	-69.524%
2022-11-07	0.270000	0.329499	0.270000	0.326600	+23.994%	523,447	-70.606%
2022-11-04	0.275200	0.287899	0.260000	0.263400	-2.804%	215,867	-63.554%
2022-11-03	0.273000	0.284900	0.265000	0.271000	+4.231%	327,595	-64.576%
2022-11-02	0.300000	0.309800	0.258800	0.260000	-13.822%	281,341	-63.077%
2022-11-01	0.290000	0.310000	0.290000	0.301700	+1.926%	113,711	-68.180%
2022-10-31	0.305000	0.310000	0.281000	0.296000	-0.337%	145,530	-67.568%
2022-10-28	0.280000	0.305899	0.273100	0.297000	+6.071%	80,043	-67.677%
2022-10-27	0.309900	0.315500	0.275200	0.280000	-2.946%	271,052	-65.714%
2022-10-26	0.253200	0.312400	0.250000	0.288500	+10.536%	660,413	-66.724%
2022-10-25	0.235000	0.263900	0.200000	0.261000	+8.750%	1,499,436	-63.218%
2022-10-24	0.242800	0.279900	0.215900	0.240000	0.000%	189,119	-60.000%
2022-10-21	0.280000	0.280000	0.200000	0.240000	-11.177%	1,837,520	-60.000%
2022-10-20	0.299800	0.299800	0.261000	0.270200	-6.988%	321,762	-64.471%
2022-10-19	0.300000	0.303800	0.290000	0.290500	-5.282%	192,664	-66.954%
2022-10-18	0.300000	0.310000	0.293900	0.306700	+1.928%	77,436	-68.699%
2022-10-17	0.306700	0.319400	0.297900	0.300900	-4.778%	127,783	-68.096%
2022-10-14	0.310700	0.317200	0.296000	0.316000	-1.250%	222,039	-69.620%
2022-10-13	0.330000	0.332700	0.300500	0.320000	-6.542%	99,893	-70.000%
2022-10-12	0.327300	0.345000	0.327300	0.342400	-1.354%	76,198	-71.963%
2022-10-11	0.323800	0.350000	0.306400	0.347100	+3.643%	85,874	-72.342%
2022-10-10	0.350000	0.357800	0.320600	0.334900	-3.348%	108,872	-71.335%
2022-10-07	0.369900	0.369900	0.343000	0.346500	-2.119%	177,568	-72.294%
2022-10-06	0.400000	0.400000	0.354000	0.354000	-2.881%	278,553	-72.881%
2022-10-05	0.410000	0.410000	0.360300	0.364500	-1.566%	40,144	-73.663%
2022-10-04	0.379499	0.381000	0.370100	0.370300	+2.861%	121,238	-74.075%
2022-10-03	0.357100	0.380100	0.357100	0.360000	-2.200%	211,127	-73.333%
2022-09-30	0.398600	0.400000	0.358000	0.368100	-7.652%	152,321	-73.920%
2022-09-29	0.390000	0.410000	0.390000	0.398600	+0.809%	33,084	-75.916%
2022-09-28	0.390000	0.410000	0.390000	0.395400	+1.125%	108,702	-75.721%
2022-09-27	0.401500	0.404700	0.383000	0.391000	-2.494%	103,619	-75.448%
2022-09-26	0.403000	0.419900	0.401000	0.401000	-4.524%	85,945	-76.060%
2022-09-23	0.420000	0.430000	0.400000	0.420000	-2.326%	651,993	-77.143%
2022-09-22	0.450000	0.490000	0.400000	0.430000	-4.444%	189,899	-77.674%
2022-09-21	0.445000	0.472200	0.410000	0.450000	+1.466%	152,772	-78.667%
2022-09-20	0.450000	0.498000	0.426500	0.443500	-5.638%	90,269	-78.354%
2022-09-19	0.472700	0.480000	0.458500	0.470000	-2.083%	39,758	-79.574%
2022-09-16	0.482700	0.499466	0.459500	0.480000	-2.001%	115,932	-80.000%
2022-09-15	0.510000	0.532499	0.470000	0.489800	+1.999%	174,126	-80.400%
2022-09-14	0.480000	0.508000	0.480000	0.480200	+0.042%	202,536	-80.008%
2022-09-13	0.495000	0.515900	0.450800	0.480000	-2.101%	351,789	-80.000%
2022-09-12	0.470000	0.517900	0.461100	0.490300	+6.564%	432,914	-80.420%
2022-09-09	0.450000	0.481100	0.450000	0.460100	+3.393%	344,297	-79.135%
2022-09-08	0.420000	0.457900	0.420000	0.445000	+5.852%	350,288	-78.427%
2022-09-07	0.413000	0.428000	0.413000	0.420400	+1.058%	235,932	-77.165%
2022-09-06	0.410000	0.420000	0.403000	0.416000	+5.611%	245,865	-76.923%
2022-09-02	0.414600	0.414600	0.392901	0.393900	+0.229%	142,279	-75.628%
2022-09-01	0.420000	0.420000	0.389000	0.393000	-5.301%	229,896	-75.573%
2022-08-31	0.410000	0.423500	0.410000	0.415000	+1.766%	168,520	-76.867%
2022-08-30	0.401100	0.425000	0.400500	0.407800	+2.514%	534,447	-76.459%
2022-08-29	0.420500	0.420500	0.392000	0.397800	-0.525%	504,382	-75.867%
2022-08-26	0.405800	0.415000	0.395000	0.399900	+1.215%	758,514	-75.994%
2022-08-25	0.390000	0.409900	0.378700	0.395100	+4.331%	413,804	-75.702%
2022-08-24	0.380000	0.387500	0.370100	0.378700	+2.880%	266,694	-74.650%
2022-08-23	0.342600	0.379500	0.342600	0.368100	+4.396%	612,637	-73.920%
2022-08-22	0.345000	0.368000	0.339001	0.352600	-0.620%	616,612	-72.774%
2022-08-19	0.342700	0.359790	0.339900	0.354800	+0.881%	656,103	-72.943%
2022-08-18	0.360000	0.372000	0.333100	0.351700	+1.853%	788,891	-72.704%
2022-08-17	0.380000	0.380000	0.339100	0.345300	-8.214%	859,804	-72.198%
2022-08-16	0.389000	0.389000	0.360100	0.376200	-1.078%	1,013,947	-74.482%
2022-08-15	0.422500	0.422500	0.376100	0.380300	-6.330%	1,342,600	-74.757%
2022-08-12	0.430000	0.450600	0.370000	0.406000	-32.333%	4,512,168	-76.355%
2022-08-11	0.685000	0.690000	0.596999	0.600000	-13.031%	359,276	-84.000%
2022-08-10	0.590000	0.690000	0.560000	0.689900	+24.217%	565,838	-86.085%
2022-08-09	0.610000	0.624200	0.555000	0.555400	-6.031%	235,707	-82.715%
2022-08-08	0.560000	0.650000	0.560000	0.591049	+14.811%	635,519	-83.758%
2022-08-05	0.541700	0.546100	0.512600	0.514800	+4.869%	242,733	-81.352%
2022-08-04	0.510000	0.523100	0.490000	0.490900	+3.130%	321,340	-80.444%
2022-08-03	0.500000	0.503700	0.470000	0.476000	+0.168%	192,811	-79.832%
2022-08-02	0.489900	0.517900	0.470100	0.475200	-5.901%	269,674	-79.798%
2022-08-01	0.570000	0.611300	0.462000	0.505000	-8.215%	319,970	-80.990%
2022-07-29	0.613700	0.623800	0.550000	0.550200	-6.572%	53,705	-82.552%
2022-07-28	0.620000	0.623800	0.585799	0.588900	-3.459%	40,251	-83.698%
2022-07-27	0.585800	0.623900	0.582300	0.610000	+1.667%	38,691	-84.262%
2022-07-26	0.620000	0.627000	0.590000	0.600000	-3.226%	128,698	-84.000%
2022-07-25	0.670000	0.670000	0.611600	0.620000	-4.908%	116,658	-84.516%
2022-07-22	0.695000	0.717000	0.624900	0.652000	-6.187%	249,545	-85.276%
2022-07-21	0.677700	0.705000	0.655400	0.695000	+2.932%	77,342	-86.187%
2022-07-20	0.670000	0.689800	0.663600	0.675200	+2.708%	66,533	-85.782%
2022-07-19	0.690000	0.690000	0.657400	0.657400	-3.762%	113,902	-85.397%
2022-07-18	0.704900	0.704900	0.673200	0.683100	-1.029%	142,878	-85.946%
2022-07-15	0.708300	0.708300	0.665500	0.690200	+2.312%	88,093	-86.091%
2022-07-14	0.680000	0.690000	0.651600	0.674600	+0.148%	61,226	-85.769%
2022-07-13	0.647300	0.697000	0.631100	0.673600	+1.614%	95,115	-85.748%

.dark-mode .vYZTN6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vYZTN6{ color: #333333; background-color: white; border: 2px solid #333333; }APTXAPTINYX INCstock OTC

APTX
APTINYX INC
stock OTC