Skip to main content

Aptevo Therapeutics Inc (NQ: APVO )

4.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 34.50 36.00 32.84 33.50 78,800 -1.33(-3.82%)
Jan 28, 2021 32.62 35.50 32.62 34.83 75,992 +2.22(+6.81%)
Jan 27, 2021 35.66 36.40 32.50 32.61 114,243 -3.96(-10.83%)
Jan 26, 2021 34.71 39.53 33.87 36.57 153,766 +1.86(+5.36%)
Jan 25, 2021 33.55 35.00 32.20 34.71 108,405 +1.16(+3.46%)
Jan 22, 2021 32.79 33.55 31.12 33.55 137,800 +0.43(+1.30%)
Jan 21, 2021 31.21 33.54 30.63 33.12 110,569 +1.55(+4.91%)
Jan 20, 2021 31.52 32.23 30.69 31.57 55,943 +0.05(+0.16%)
Jan 19, 2021 33.15 33.15 31.04 31.52 94,094 -0.99(-3.05%)
Jan 15, 2021 33.59 34.36 32.47 32.51 73,300 -1.31(-3.87%)
Jan 14, 2021 33.81 34.36 32.15 33.82 117,333 -0.26(-0.76%)
Jan 13, 2021 35.27 35.67 33.50 34.08 129,026 -1.19(-3.37%)
Jan 12, 2021 36.17 37.50 34.92 35.27 109,554 -0.90(-2.49%)
Jan 11, 2021 37.17 37.17 35.26 36.17 106,929 -1.24(-3.31%)
Jan 08, 2021 36.57 37.57 35.73 37.41 37,000 +0.84(+2.30%)
Jan 07, 2021 37.10 37.92 36.29 36.57 29,708 -0.43(-1.16%)
Jan 06, 2021 36.45 38.38 35.95 37.00 31,986 +0.54(+1.48%)
Jan 05, 2021 37.18 37.67 36.12 36.46 28,490 -0.72(-1.94%)
Jan 04, 2021 36.64 37.74 36.18 37.18 38,552 +0.53(+1.45%)
Dec 31, 2020 36.65 36.65 36.65 49,710 -0.46(-1.24%)
Dec 30, 2020 34.64 37.32 34.41 37.11 49,710 +2.26(+6.48%)
Dec 29, 2020 34.00 34.85 32.29 34.85 59,521 +0.63(+1.84%)
Dec 28, 2020 35.00 35.17 33.40 34.22 54,563 -1.18(-3.33%)
Dec 24, 2020 36.81 36.88 35.36 35.40 40,700 -1.63(-4.40%)
Dec 23, 2020 35.00 37.90 34.09 37.03 106,999 +1.38(+3.87%)
Dec 22, 2020 36.32 36.90 32.72 35.65 233,189 -0.40(-1.11%)
Dec 21, 2020 39.72 40.31 35.66 36.05 219,813 -3.97(-9.92%)
Dec 18, 2020 40.44 41.79 39.59 40.02 96,800 -0.42(-1.04%)
Dec 17, 2020 40.99 41.33 39.38 40.44 58,137 -0.26(-0.64%)
Dec 16, 2020 40.84 41.08 39.80 40.70 37,112 -0.14(-0.34%)
Dec 15, 2020 41.61 41.95 39.80 40.84 62,842 -0.77(-1.85%)
Dec 14, 2020 42.89 43.03 41.29 41.61 78,415 -2.43(-5.52%)
Dec 11, 2020 43.99 44.04 42.04 44.04 35,700 -0.45(-1.01%)
Dec 10, 2020 42.22 44.75 41.53 44.49 47,178 +1.51(+3.51%)
Dec 09, 2020 44.80 44.82 41.00 42.98 164,556 -1.30(-2.94%)
Dec 08, 2020 43.77 45.56 43.77 44.28 91,070 +0.43(+0.98%)
Dec 07, 2020 45.24 46.39 43.85 43.85 68,422 -1.86(-4.07%)
Dec 04, 2020 45.78 46.66 45.10 45.71 67,200 -0.28(-0.61%)
Dec 03, 2020 47.53 47.98 45.57 45.99 124,959 -1.77(-3.71%)
Dec 02, 2020 43.83 51.75 43.55 47.76 532,655 +3.66(+8.30%)
Dec 01, 2020 43.35 44.35 43.10 44.10 73,331 +0.37(+0.85%)
Nov 30, 2020 44.72 44.97 43.72 43.73 96,189 -0.66(-1.49%)
Nov 27, 2020 44.00 45.15 43.48 44.39 43,800 +0.58(+1.32%)
Nov 25, 2020 43.81 45.95 43.66 43.81 141,500 -0.11(-0.25%)
Nov 24, 2020 44.73 46.60 43.53 43.92 172,205 -1.63(-3.58%)
Nov 23, 2020 45.48 45.56 42.29 45.55 230,942 -0.08(-0.18%)
Nov 20, 2020 45.91 46.13 44.05 45.63 196,700 -0.06(-0.13%)
Nov 19, 2020 46.12 47.28 44.50 45.69 718,057 +10.30(+29.10%)
Nov 18, 2020 41.56 41.56 34.84 35.39 546,723 -6.18(-14.87%)
Nov 17, 2020 40.51 41.74 38.11 41.57 340,870 +0.57(+1.39%)
Nov 16, 2020 43.26 45.66 40.80 41.00 388,525 -3.98(-8.85%)
Nov 13, 2020 41.51 45.00 40.10 44.98 524,300 +2.68(+6.34%)
Nov 12, 2020 47.68 49.62 39.49 42.30 1,024,421 -6.06(-12.53%)
Nov 11, 2020 45.65 52.40 42.30 48.36 2,789,474 +4.04(+9.12%)
Nov 10, 2020 31.61 50.83 31.40 44.32 4,060,737 +11.58(+35.37%)
Nov 09, 2020 50.00 60.00 31.00 32.74 7,449,415 +9.04(+38.14%)
Nov 06, 2020 21.05 29.04 20.10 23.70 7,549,000 +2.49(+11.74%)
Nov 05, 2020 14.81 26.40 13.95 21.21 23,206,258 +4.23(+24.91%)
Nov 04, 2020 10.03 18.18 8.930 16.98 28,582,772 +5.75(+51.20%)
Nov 03, 2020 8.000 11.42 7.070 11.23 30,894,136 +4.93(+78.25%)
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.