Aptevo Therapeutics Inc (NQ: APVO )

32.71 USD +1.09 (+3.45%)
Official Closing Price Updated: 4:20 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 31.68 33.12 29.38 32.71 74,270 +1.09(+3.45%)
Feb 25, 2021 33.25 33.90 28.43 31.62 197,147 -1.65(-4.96%)
Feb 24, 2021 33.94 36.49 32.79 33.27 45,980 -1.14(-3.31%)
Feb 23, 2021 34.00 34.97 32.27 34.41 50,776 -0.60(-1.71%)
Feb 22, 2021 35.62 36.05 34.44 35.01 34,007 -1.08(-2.99%)
Feb 19, 2021 37.20 37.20 35.42 36.09 34,800 -0.53(-1.45%)
Feb 18, 2021 39.28 39.95 35.78 36.62 80,112 -3.39(-8.47%)
Feb 17, 2021 40.49 40.96 37.33 40.01 66,165 -0.58(-1.43%)
Feb 16, 2021 37.16 40.91 37.01 40.59 62,008 +3.58(+9.67%)
Feb 12, 2021 36.41 37.40 35.36 37.01 50,100 +0.25(+0.68%)
Feb 11, 2021 39.00 39.98 35.41 36.76 70,152 -0.93(-2.47%)
Feb 10, 2021 42.20 43.21 37.69 37.69 131,081 -0.88(-2.28%)
Feb 09, 2021 34.99 38.96 34.67 38.57 99,391 +3.82(+10.99%)
Feb 08, 2021 35.26 36.00 34.08 34.75 32,195 -0.53(-1.50%)
Feb 05, 2021 35.05 35.84 34.01 35.28 23,300 +0.53(+1.53%)
Feb 04, 2021 35.44 35.81 34.17 34.75 30,042 -0.46(-1.31%)
Feb 03, 2021 35.63 35.83 34.59 35.21 26,904 +0.12(+0.34%)
Feb 02, 2021 33.97 35.78 33.66 35.09 57,309 +1.49(+4.43%)
Feb 01, 2021 34.09 34.74 32.85 33.60 35,602 +0.10(+0.30%)
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%)
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.