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

Aptevo Therapeutics Inc (NQ: APVO )

0.7700 +0.0575 (+8.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2020 7.840 8.260 5.740 6.020 292,571 +0.49(+8.89%)
Feb 27, 2020 6.020 6.131 5.166 5.529 76,455 -0.64(-10.31%)
Feb 26, 2020 6.164 6.440 5.673 6.164 29,743 -0.07(-1.12%)
Feb 25, 2020 6.846 6.846 5.895 6.234 46,897 -0.35(-5.26%)
Feb 24, 2020 6.860 6.860 6.307 6.580 22,741 -0.11(-1.71%)
Feb 21, 2020 6.853 6.987 6.566 6.695 40,107 -0.15(-2.13%)
Feb 20, 2020 6.987 7.056 6.635 6.840 76,175 -0.02(-0.35%)
Feb 19, 2020 7.000 7.070 6.580 6.864 27,843 -0.11(-1.55%)
Feb 18, 2020 7.280 7.280 6.580 6.972 24,685 +0.25(+3.75%)
Feb 14, 2020 7.095 7.350 6.510 6.720 53,807 +0.00(+0.02%)
Feb 13, 2020 6.821 6.992 6.160 6.719 40,812 -0.13(-1.94%)
Feb 12, 2020 7.087 7.280 6.735 6.852 83,733 -0.33(-4.66%)
Feb 11, 2020 7.042 7.540 7.001 7.186 31,245 +0.16(+2.23%)
Feb 10, 2020 6.930 7.277 6.860 7.029 19,628 +0.03(+0.40%)
Feb 07, 2020 7.092 7.416 6.930 7.001 30,607 -0.03(-0.48%)
Feb 06, 2020 7.300 7.461 7.014 7.035 30,784 -0.25(-3.37%)
Feb 05, 2020 7.294 7.693 7.263 7.280 27,617 -0.12(-1.65%)
Feb 04, 2020 7.420 7.972 6.930 7.402 44,883 +0.14(+1.87%)
Feb 03, 2020 7.700 7.840 7.210 7.266 85,361 -0.99(-12.03%)
Jan 31, 2020 8.820 8.820 8.133 8.260 43,128 -0.56(-6.35%)
Jan 30, 2020 8.959 9.239 8.680 8.820 32,256 -0.04(-0.46%)
Jan 29, 2020 8.820 9.100 8.627 8.861 28,158 +0.02(+0.24%)
Jan 28, 2020 8.841 9.094 8.540 8.840 15,796 +0.02(+0.22%)
Jan 27, 2020 8.820 9.100 8.540 8.820 27,515 -0.08(-0.94%)
Jan 24, 2020 9.313 9.428 8.820 8.904 16,678 -0.34(-3.64%)
Jan 23, 2020 9.380 9.380 8.960 9.240 17,094 +0.03(+0.30%)
Jan 22, 2020 8.960 9.509 8.960 9.212 12,750 +0.09(+0.94%)
Jan 21, 2020 9.562 9.660 9.031 9.127 28,162 -0.39(-4.13%)
Jan 17, 2020 9.660 9.800 9.380 9.520 23,835 -0.21(-2.16%)
Jan 16, 2020 9.317 9.800 9.310 9.730 32,502 +0.47(+5.03%)
Jan 15, 2020 8.680 9.590 8.680 9.264 50,087 +0.58(+6.73%)
Jan 14, 2020 8.960 8.960 8.680 8.680 23,045 -0.23(-2.53%)
Jan 13, 2020 9.660 9.660 8.555 8.905 65,948 -0.11(-1.24%)
Jan 10, 2020 9.394 9.478 8.820 9.017 32,221 -0.46(-4.90%)
Jan 09, 2020 9.800 9.824 9.395 9.482 13,502 -0.25(-2.55%)
Jan 08, 2020 9.677 10.22 9.380 9.730 41,405 +0.21(+2.21%)
Jan 07, 2020 9.800 9.800 9.380 9.520 26,133 -0.14(-1.45%)
Jan 06, 2020 9.380 9.800 9.100 9.660 24,937 +0.41(+4.47%)
Jan 03, 2020 8.960 9.380 8.960 9.247 19,678 +0.29(+3.20%)
Jan 02, 2020 9.660 9.660 8.680 8.960 32,478 -0.20(-2.22%)
Dec 31, 2019 8.960 9.370 8.548 9.163 34,278 +0.34(+3.89%)
Dec 30, 2019 8.540 8.820 8.400 8.820 35,106 +0.54(+6.56%)
Dec 27, 2019 8.540 9.083 8.175 8.277 50,264 -0.12(-1.47%)
Dec 26, 2019 7.700 8.540 7.700 8.400 32,371 +0.42(+5.26%)
Dec 24, 2019 7.910 8.050 7.910 7.980 8,114 +0.07(+0.87%)
Dec 23, 2019 8.120 8.120 7.700 7.911 23,644 +0.21(+2.75%)
Dec 20, 2019 8.109 8.162 7.647 7.700 18,207 -0.23(-2.88%)
Dec 19, 2019 7.840 8.190 7.700 7.928 25,271 +0.17(+2.24%)
Dec 18, 2019 7.420 8.260 7.420 7.755 26,955 +0.39(+5.30%)
Dec 17, 2019 7.840 8.259 7.350 7.364 52,091 -0.48(-6.07%)
Dec 16, 2019 8.625 8.820 7.630 7.840 54,413 -0.37(-4.52%)
Dec 13, 2019 8.540 8.652 7.980 8.211 22,935 -0.36(-4.21%)
Dec 12, 2019 8.610 8.747 8.260 8.572 12,548 -0.04(-0.44%)
Dec 11, 2019 8.680 8.792 8.400 8.610 7,464 -0.17(-1.91%)
Dec 10, 2019 8.534 8.820 8.470 8.778 19,329 +0.19(+2.22%)
Dec 09, 2019 8.464 8.960 8.400 8.588 16,478 +0.18(+2.20%)
Dec 06, 2019 9.100 9.100 8.176 8.403 38,107 +0.13(+1.61%)
Dec 05, 2019 8.960 8.960 7.455 8.270 38,317 -0.55(-6.24%)
Dec 04, 2019 9.100 9.142 8.820 8.820 6,782 -0.14(-1.56%)
Dec 03, 2019 9.233 9.240 8.883 8.960 13,262 -0.18(-1.99%)
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.