Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aptevo Therapeutics Inc (NQ: APVO )

0.6826 -0.0536 (-7.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 7.820 7.940 7.520 7.870 141,240 -0.04(-0.51%)
Dec 30, 2021 7.560 8.130 7.560 7.910 167,718 +0.19(+2.46%)
Dec 29, 2021 7.450 7.800 7.300 7.720 248,263 +0.27(+3.62%)
Dec 28, 2021 7.700 7.890 7.404 7.450 184,667 -0.26(-3.37%)
Dec 27, 2021 7.800 7.840 7.470 7.710 150,243 -0.16(-2.03%)
Dec 23, 2021 7.820 8.030 7.620 7.870 255,626 -0.10(-1.25%)
Dec 22, 2021 7.610 7.990 7.560 7.970 322,894 -0.02(-0.25%)
Dec 21, 2021 8.160 8.350 7.750 7.990 323,155 +0.00(+0.00%)
Dec 20, 2021 7.720 8.390 7.700 7.990 319,771 -0.13(-1.60%)
Dec 17, 2021 7.230 8.250 7.180 8.120 530,067 +0.57(+7.55%)
Dec 16, 2021 7.920 8.100 7.170 7.550 412,970 -0.35(-4.43%)
Dec 15, 2021 7.740 7.945 7.113 7.900 392,011 +0.01(+0.13%)
Dec 14, 2021 7.700 8.080 7.550 7.890 264,481 -0.24(-2.95%)
Dec 13, 2021 7.890 8.319 7.510 8.130 602,490 +0.36(+4.63%)
Dec 10, 2021 8.250 8.340 7.580 7.770 328,670 -0.42(-5.13%)
Dec 09, 2021 8.590 8.810 8.000 8.190 368,852 -0.56(-6.40%)
Dec 08, 2021 8.470 9.100 8.214 8.750 863,369 -0.12(-1.35%)
Dec 07, 2021 7.800 9.100 7.780 8.870 1,112,366 +1.12(+14.45%)
Dec 06, 2021 7.150 7.840 6.770 7.750 931,970 +0.72(+10.24%)
Dec 03, 2021 8.010 8.135 6.920 7.030 659,579 -1.01(-12.56%)
Dec 02, 2021 7.520 8.200 7.120 8.040 905,921 +0.11(+1.39%)
Dec 01, 2021 9.700 9.740 7.900 7.930 1,817,341 -2.03(-20.38%)
Nov 30, 2021 10.25 11.10 9.740 9.960 3,377,360 -0.57(-5.41%)
Nov 29, 2021 12.21 12.49 10.24 10.53 4,769,758 -2.54(-19.43%)
Nov 26, 2021 12.90 14.10 11.25 13.07 7,615,876 +1.12(+9.37%)
Nov 24, 2021 12.41 15.33 10.81 11.95 24,745,944 -5.08(-29.83%)
Nov 23, 2021 9.510 22.08 9.010 17.03 163,211,024 +10.55(+162.81%)
Nov 22, 2021 7.410 7.690 6.380 6.480 613,399 -0.82(-11.23%)
Nov 19, 2021 8.070 8.518 7.200 7.300 435,909 -0.80(-9.88%)
Nov 18, 2021 10.07 8.400 7.972 8.100 789,039 -1.92(-19.16%)
Nov 17, 2021 9.580 10.05 9.400 10.02 73,773 +0.44(+4.59%)
Nov 16, 2021 9.850 10.25 9.400 9.580 199,510 -0.14(-1.44%)
Nov 15, 2021 11.48 11.60 9.500 9.720 276,362 -1.92(-16.49%)
Nov 12, 2021 12.92 13.28 11.55 11.64 189,686 -1.11(-8.71%)
Nov 11, 2021 13.20 13.84 12.41 12.75 90,414 -0.05(-0.39%)
Nov 10, 2021 14.35 12.80 12.80 113,937 -1.30(-9.22%)
Nov 09, 2021 15.25 15.50 14.10 14.10 78,451 -1.15(-7.54%)
Nov 08, 2021 16.37 16.57 15.21 15.25 35,356 -1.32(-7.97%)
Nov 05, 2021 15.80 16.80 15.75 16.57 36,098 +0.88(+5.61%)
Nov 04, 2021 15.65 16.43 15.65 15.69 18,673 +0.11(+0.71%)
Nov 03, 2021 17.60 17.82 14.52 15.58 114,508 -1.91(-10.92%)
Nov 02, 2021 17.50 18.39 17.14 17.49 100,975 +0.00(+0.00%)
Nov 01, 2021 15.01 17.65 15.24 17.49 104,151 +2.25(+14.76%)
Oct 29, 2021 15.16 15.38 14.90 15.24 29,972 +0.22(+1.46%)
Oct 28, 2021 14.58 15.30 14.24 15.02 43,133 +0.42(+2.88%)
Oct 27, 2021 14.50 14.91 14.00 14.60 163,749 -0.10(-0.68%)
Oct 26, 2021 14.51 14.70 36,069 +0.18(+1.24%)
Oct 25, 2021 14.30 14.71 14.26 14.52 18,366 +0.27(+1.89%)
Oct 22, 2021 14.90 15.07 14.20 14.25 33,861 -0.74(-4.94%)
Oct 21, 2021 14.78 15.23 14.78 14.99 16,764 +0.08(+0.54%)
Oct 20, 2021 14.50 15.12 14.50 14.91 17,379 +0.47(+3.25%)
Oct 19, 2021 14.85 14.93 14.35 14.44 23,358 -0.20(-1.37%)
Oct 18, 2021 15.05 15.44 14.56 14.64 21,017 -0.35(-2.33%)
Oct 15, 2021 15.12 15.25 14.94 14.99 18,282 -0.01(-0.07%)
Oct 14, 2021 15.84 16.07 15.00 15.00 40,492 -0.71(-4.52%)
Oct 13, 2021 14.43 16.16 14.28 15.71 74,350 +1.22(+8.42%)
Oct 12, 2021 14.38 14.82 14.18 14.49 20,610 +0.02(+0.14%)
Oct 11, 2021 14.68 14.96 14.06 14.47 24,488 -0.03(-0.21%)
Oct 08, 2021 14.71 15.35 14.35 14.50 40,971 -0.08(-0.55%)
Oct 07, 2021 14.50 16.49 14.49 14.58 93,932 +0.29(+2.03%)
Oct 06, 2021 14.57 14.82 14.20 14.29 17,706 -0.26(-1.79%)
Oct 05, 2021 15.09 15.24 14.32 14.55 38,087 -0.65(-4.28%)
Oct 04, 2021 15.85 15.85 14.73 15.20 45,549 -0.46(-2.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.