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

Aptevo Therapeutics Inc (NQ: APVO )

0.7061 +0.0261 (+3.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Dec 02, 2019 8.792 9.793 8.792 9.142 21,282 +0.04(+0.46%)
Nov 29, 2019 8.694 9.307 8.680 9.100 5,871 +0.00(+0.00%)
Nov 27, 2019 9.520 9.660 9.031 9.100 27,585 +0.10(+1.10%)
Nov 26, 2019 9.100 9.100 8.750 9.001 11,326 +0.18(+2.05%)
Nov 25, 2019 8.820 9.100 8.820 8.820 8,294 -0.20(-2.23%)
Nov 22, 2019 9.100 9.100 8.610 9.022 11,814 +0.16(+1.85%)
Nov 21, 2019 8.935 8.960 8.693 8.858 4,020 +0.04(+0.43%)
Nov 20, 2019 8.544 8.931 8.400 8.820 8,887 +0.37(+4.34%)
Nov 19, 2019 8.642 8.959 8.400 8.453 15,653 -0.23(-2.61%)
Nov 18, 2019 8.540 9.100 8.120 8.680 20,616 +0.04(+0.49%)
Nov 15, 2019 8.680 8.680 8.260 8.638 18,600 -0.04(-0.40%)
Nov 14, 2019 8.750 8.960 8.264 8.673 30,503 -0.33(-3.70%)
Nov 13, 2019 9.520 9.939 8.792 9.006 36,256 -0.53(-5.56%)
Nov 12, 2019 10.10 10.33 9.534 9.537 35,149 -0.26(-2.69%)
Nov 11, 2019 9.086 10.07 8.694 9.800 44,345 +0.63(+6.84%)
Nov 08, 2019 8.842 9.458 8.687 9.173 51,964 +0.63(+7.39%)
Nov 07, 2019 9.072 9.379 8.459 8.541 22,813 -0.28(-3.16%)
Nov 06, 2019 8.960 9.100 8.260 8.820 21,214 -0.29(-3.14%)
Nov 05, 2019 8.400 9.240 8.400 9.106 47,137 +0.74(+8.84%)
Nov 04, 2019 8.299 8.400 8.078 8.366 25,319 +0.30(+3.75%)
Nov 01, 2019 7.420 8.260 7.294 8.064 18,614 +0.26(+3.34%)
Oct 31, 2019 7.811 7.910 7.182 7.804 31,006 +0.23(+3.01%)
Oct 30, 2019 7.910 7.977 7.368 7.575 40,202 -0.29(-3.72%)
Oct 29, 2019 8.386 8.596 7.855 7.868 20,875 -0.39(-4.75%)
Oct 28, 2019 8.760 8.760 7.854 8.260 33,188 -0.42(-4.84%)
Oct 25, 2019 8.232 8.862 8.120 8.680 22,264 +0.42(+5.08%)
Oct 24, 2019 9.100 9.100 8.135 8.260 33,826 -0.94(-10.18%)
Oct 23, 2019 9.152 9.240 8.834 9.197 8,631 -0.03(-0.29%)
Oct 22, 2019 8.975 9.239 8.963 9.223 16,773 +0.26(+2.94%)
Oct 21, 2019 8.949 9.380 8.890 8.960 13,110 +0.01(+0.11%)
Oct 18, 2019 9.100 9.100 8.695 8.950 10,821 -0.04(-0.41%)
Oct 17, 2019 8.960 9.657 8.834 8.987 20,363 +0.17(+1.89%)
Oct 16, 2019 7.980 8.960 7.980 8.820 32,724 +0.98(+12.50%)
Oct 15, 2019 7.840 8.260 7.840 7.840 15,417 -0.11(-1.32%)
Oct 14, 2019 8.134 8.137 7.700 7.945 22,209 +0.01(+0.09%)
Oct 11, 2019 8.023 8.260 7.840 7.938 25,907 -0.06(-0.72%)
Oct 10, 2019 7.956 8.120 7.840 7.995 9,645 +0.02(+0.19%)
Oct 09, 2019 8.400 8.400 7.840 7.980 25,145 -0.37(-4.39%)
Oct 08, 2019 8.120 8.392 7.909 8.347 20,202 +0.25(+3.08%)
Oct 07, 2019 8.400 8.400 7.840 8.098 28,560 -0.11(-1.30%)
Oct 04, 2019 7.980 8.295 7.703 8.204 47,342 +0.50(+6.55%)
Oct 03, 2019 7.560 7.980 7.560 7.700 28,425 +0.28(+3.77%)
Oct 02, 2019 7.980 7.980 7.280 7.420 29,069 -0.56(-7.02%)
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.