Skip to main content

Aptevo Therapeutics Inc (NQ: APVO )

4.690 +0.630 (+15.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 22.54 22.54 21.14 21.28 3,225 -0.56(-2.56%)
Feb 27, 2019 22.40 22.68 21.00 21.84 12,386 -0.84(-3.70%)
Feb 26, 2019 23.10 23.52 22.54 22.68 1,143 -0.28(-1.22%)
Feb 25, 2019 23.24 24.08 22.96 22.96 3,179 +0.00(+0.00%)
Feb 22, 2019 23.24 23.52 22.96 22.96 2,642 -0.42(-1.80%)
Feb 21, 2019 23.38 24.22 22.54 23.38 17,288 +0.14(+0.60%)
Feb 20, 2019 23.52 23.94 22.95 23.24 1,853 -0.42(-1.78%)
Feb 19, 2019 22.68 24.01 22.68 23.66 4,566 +0.98(+4.32%)
Feb 15, 2019 23.24 23.52 22.54 22.68 4,050 -0.56(-2.41%)
Feb 14, 2019 23.94 24.78 22.82 23.24 3,846 -1.54(-6.21%)
Feb 13, 2019 23.94 25.06 23.80 24.78 6,952 +0.84(+3.51%)
Feb 12, 2019 24.64 25.06 23.94 23.94 2,633 -0.56(-2.29%)
Feb 11, 2019 25.06 25.06 24.50 24.50 2,506 -0.14(-0.57%)
Feb 08, 2019 24.64 25.20 24.22 24.64 1,771 -0.14(-0.56%)
Feb 07, 2019 26.18 26.89 23.80 24.78 4,400 -1.40(-5.35%)
Feb 06, 2019 25.48 27.72 25.48 26.18 9,513 +0.84(+3.31%)
Feb 05, 2019 26.46 28.00 24.64 25.34 24,582 -0.28(-1.09%)
Feb 04, 2019 23.94 25.86 23.94 25.62 21,531 +1.68(+7.02%)
Feb 01, 2019 23.10 25.06 22.68 23.94 16,150 +1.54(+6.88%)
Jan 31, 2019 20.02 23.66 19.60 22.40 26,880 +2.52(+12.68%)
Jan 30, 2019 20.44 20.44 19.04 19.88 6,450 -0.14(-0.70%)
Jan 29, 2019 20.44 20.44 19.04 20.02 23,040 -0.14(-0.69%)
Jan 28, 2019 19.88 20.16 19.04 20.16 3,769 +0.14(+0.70%)
Jan 25, 2019 20.02 20.65 19.32 20.02 5,121 +0.28(+1.42%)
Jan 24, 2019 20.16 20.72 19.04 19.74 2,914 -0.56(-2.76%)
Jan 23, 2019 21.00 21.00 19.74 20.30 3,402 -0.42(-2.03%)
Jan 22, 2019 22.40 22.40 20.72 20.72 6,939 -1.82(-8.07%)
Jan 18, 2019 22.26 22.68 21.84 22.54 4,992 +0.56(+2.55%)
Jan 17, 2019 22.26 23.12 21.84 21.98 14,825 -0.14(-0.63%)
Jan 16, 2019 22.96 23.09 22.12 22.12 4,933 -0.98(-4.24%)
Jan 15, 2019 22.96 23.38 21.98 23.10 2,406 +0.42(+1.85%)
Jan 14, 2019 22.40 23.94 22.40 22.68 9,071 +0.42(+1.89%)
Jan 11, 2019 22.40 22.68 21.98 22.26 3,507 -0.14(-0.62%)
Jan 10, 2019 22.68 22.96 21.84 22.40 3,577 -0.14(-0.62%)
Jan 09, 2019 21.84 22.96 21.70 22.54 5,345 +0.98(+4.55%)
Jan 08, 2019 22.12 22.40 21.14 21.56 1,968 -0.42(-1.91%)
Jan 07, 2019 22.40 23.07 20.82 21.98 6,552 +0.84(+3.97%)
Jan 04, 2019 21.00 22.54 20.30 21.14 11,892 +0.70(+3.42%)
Jan 03, 2019 20.30 20.58 18.34 20.44 4,568 +0.56(+2.82%)
Jan 02, 2019 17.64 20.30 17.64 19.88 10,629 +2.10(+11.81%)
Dec 31, 2018 18.20 18.48 15.54 17.78 49,571 -0.56(-3.05%)
Dec 28, 2018 18.20 19.46 18.06 18.34 7,642 +0.14(+0.77%)
Dec 27, 2018 18.48 18.83 17.50 18.20 7,107 +0.00(+0.00%)
Dec 26, 2018 17.36 18.53 17.08 18.20 9,336 +0.84(+4.84%)
Dec 24, 2018 17.92 17.92 16.94 17.36 6,857 -0.42(-2.36%)
Dec 21, 2018 19.32 20.86 17.36 17.78 15,271 -1.82(-9.29%)
Dec 20, 2018 22.27 22.27 19.60 19.60 13,120 -2.66(-11.95%)
Dec 19, 2018 22.40 23.50 22.26 22.26 11,017 -0.70(-3.05%)
Dec 18, 2018 25.76 27.65 22.54 22.96 9,155 -3.22(-12.30%)
Dec 17, 2018 27.72 27.72 25.20 26.18 11,188 -1.12(-4.10%)
Dec 14, 2018 27.58 28.28 27.02 27.30 6,221 -0.70(-2.50%)
Dec 13, 2018 30.10 30.10 26.88 28.00 6,700 -2.10(-6.98%)
Dec 12, 2018 28.84 30.10 28.00 30.10 3,838 +2.10(+7.50%)
Dec 11, 2018 28.98 29.96 28.00 28.00 4,963 -0.70(-2.44%)
Dec 10, 2018 31.36 31.36 28.56 28.70 7,291 -2.10(-6.82%)
Dec 07, 2018 31.78 32.76 29.40 30.80 2,964 -0.84(-2.65%)
Dec 06, 2018 33.04 33.74 31.08 31.64 6,819 -2.10(-6.22%)
Dec 04, 2018 34.72 35.07 33.04 33.74 3,307 -0.98(-2.82%)
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.