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

Aptevo Therapeutics Inc (NQ: APVO )

0.2766 -0.0324 (-10.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Oct 31, 2017 1608 1774 1558 1759 508 +138.60(+8.56%)
Oct 30, 2017 1749 1910 1540 1620 1,201 -92.40(-5.40%)
Oct 27, 2017 1602 1786 1565 1712 809 +67.76(+4.12%)
Oct 26, 2017 1491 1645 1491 1645 803 +154.00(+10.33%)
Oct 25, 2017 1509 1589 1466 1491 432 -6.16(-0.41%)
Oct 24, 2017 1411 1522 1411 1497 361 +73.92(+5.19%)
Oct 23, 2017 1441 1460 1411 1423 213 -30.80(-2.12%)
Oct 20, 2017 1472 1522 1441 1454 330 -12.32(-0.84%)
Oct 19, 2017 1429 1491 1411 1466 338 +36.96(+2.59%)
Oct 18, 2017 1478 1540 1411 1429 444 -55.44(-3.73%)
Oct 17, 2017 1392 1540 1386 1485 540 +80.08(+5.70%)
Oct 16, 2017 1485 1546 1386 1404 614 -92.40(-6.17%)
Oct 13, 2017 1515 1571 1448 1497 380 -24.64(-1.62%)
Oct 12, 2017 1571 1577 1509 1522 355 -67.76(-4.26%)
Oct 11, 2017 1620 1706 1540 1589 618 -30.80(-1.90%)
Oct 10, 2017 1571 1621 1509 1620 763 +67.76(+4.37%)
Oct 09, 2017 1682 1700 1540 1552 864 -110.88(-6.67%)
Oct 06, 2017 1663 1786 1571 1663 1,741 -18.48(-1.10%)
Oct 05, 2017 1725 2359 1663 1682 32,395 +252.56(+17.67%)
Oct 04, 2017 1368 1506 1368 1429 678 +49.28(+3.57%)
Oct 03, 2017 1349 1392 1331 1380 249 +24.64(+1.82%)
Oct 02, 2017 1386 1460 1324 1355 430 -55.44(-3.93%)
Sep 29, 2017 1448 1497 1374 1411 1,374 +80.08(+6.02%)
Sep 28, 2017 1349 1387 1315 1331 436 -30.80(-2.26%)
Sep 27, 2017 1312 1380 1306 1361 453 +49.28(+3.76%)
Sep 26, 2017 1275 1337 1260 1312 405 +61.60(+4.93%)
Sep 25, 2017 1183 1313 1183 1250 462 +49.28(+4.10%)
Sep 22, 2017 1195 1232 1177 1201 137 +0.00(+0.00%)
Sep 21, 2017 1238 1244 1180 1201 155 -24.64(-2.01%)
Sep 20, 2017 1263 1281 1220 1226 248 -30.80(-2.45%)
Sep 19, 2017 1244 1281 1232 1257 247 +6.16(+0.49%)
Sep 18, 2017 1300 1306 1238 1250 421 -49.28(-3.79%)
Sep 15, 2017 1183 1300 1177 1300 1,150 +123.20(+10.47%)
Sep 14, 2017 1109 1201 1095 1177 660 +61.60(+5.52%)
Sep 13, 2017 1078 1127 1053 1115 515 +24.64(+2.26%)
Sep 12, 2017 1140 1152 1047 1090 847 -55.44(-4.84%)
Sep 11, 2017 1146 1220 1115 1146 745 +6.16(+0.54%)
Sep 08, 2017 1170 1170 1109 1140 750 -24.64(-2.12%)
Sep 07, 2017 1207 1222 1118 1164 1,234 -30.80(-2.58%)
Sep 06, 2017 1312 1349 1140 1195 2,115 -141.68(-10.60%)
Sep 05, 2017 1300 1478 1263 1337 5,614 +36.96(+2.84%)
Sep 01, 2017 1491 1522 1281 1300 17,356 +480.48(+58.65%)
Aug 31, 2017 782.32 877.80 782.32 819.28 252 +43.12(+5.56%)
Aug 30, 2017 806.96 880.88 776.16 776.16 96 -49.28(-5.97%)
Aug 29, 2017 726.88 911.68 707.04 825.44 229 +92.40(+12.61%)
Aug 28, 2017 776.16 794.64 733.04 733.04 290 -49.28(-6.30%)
Aug 25, 2017 862.40 862.40 739.20 782.32 346 -43.12(-5.22%)
Aug 24, 2017 893.20 923.94 806.96 825.44 446 -73.92(-8.22%)
Aug 23, 2017 936.32 979.44 899.36 899.36 118 -49.28(-5.19%)
Aug 22, 2017 997.92 1004 936.32 948.64 86 -30.80(-3.14%)
Aug 21, 2017 1053 1108 960.96 979.44 128 -49.28(-4.79%)
Aug 18, 2017 1016 1035 1004 1029 46 +0.00(+0.00%)
Aug 17, 2017 1066 1074 1029 1029 35 -30.80(-2.91%)
Aug 16, 2017 1053 1072 1023 1060 30 +0.00(+0.00%)
Aug 15, 2017 1041 1066 1029 1060 69 +12.32(+1.18%)
Aug 14, 2017 1029 1078 1029 1047 31 +12.32(+1.19%)
Aug 11, 2017 1047 1078 1016 1035 39 -43.12(-4.00%)
Aug 10, 2017 1016 1078 997.92 1078 146 +80.08(+8.02%)
Aug 09, 2017 1047 1100 985.60 997.92 183 -61.60(-5.81%)
Aug 08, 2017 1090 1103 1060 1060 92 -30.80(-2.82%)
Aug 07, 2017 1140 1140 1060 1090 101 -61.60(-5.35%)
Aug 04, 2017 1078 1158 1047 1152 135 +67.76(+6.25%)
Aug 03, 2017 1117 1117 1066 1084 65 -6.16(-0.56%)
Aug 02, 2017 1127 1138 1090 1090 60 -36.96(-3.28%)
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.