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

Aptevo Therapeutics Inc (NQ: APVO )

1.030 -0.130 (-11.21%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 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 (%)
Feb 28, 2017 28.70 30.10 27.72 28.00 16,746 -0.98(-3.38%)
Feb 27, 2017 27.58 29.12 27.30 28.98 5,948 +1.54(+5.61%)
Feb 24, 2017 27.58 27.72 26.04 27.44 5,457 -0.14(-0.51%)
Feb 23, 2017 27.02 27.58 26.05 27.58 7,761 +0.98(+3.68%)
Feb 22, 2017 29.54 29.54 25.90 26.60 15,999 -2.94(-9.95%)
Feb 21, 2017 29.68 30.52 29.26 29.54 5,255 -0.28(-0.94%)
Feb 17, 2017 29.82 29.82 29.82 0 -1.54(-4.91%)
Feb 16, 2017 27.30 32.20 27.30 31.36 14,584 +4.06(+14.87%)
Feb 15, 2017 26.18 27.44 26.18 27.30 5,533 +1.12(+4.28%)
Feb 14, 2017 26.46 26.99 26.04 26.18 17,414 -0.70(-2.60%)
Feb 13, 2017 27.30 29.26 26.32 26.88 11,750 -0.42(-1.54%)
Feb 10, 2017 28.28 28.42 26.88 27.30 16,785 +0.00(+0.00%)
Feb 09, 2017 26.60 28.00 26.04 27.30 10,363 +0.56(+2.09%)
Feb 08, 2017 27.02 27.16 25.90 26.74 12,047 -0.84(-3.05%)
Feb 07, 2017 27.72 27.72 26.60 27.58 9,900 +0.28(+1.03%)
Feb 06, 2017 26.60 27.86 26.60 27.30 9,521 +0.42(+1.56%)
Feb 03, 2017 28.14 28.14 26.60 26.88 8,932 -0.70(-2.54%)
Feb 02, 2017 28.00 28.00 27.02 27.58 12,409 -0.28(-1.01%)
Feb 01, 2017 27.72 28.13 26.88 27.86 8,871 +0.00(+0.00%)
Jan 31, 2017 28.14 28.62 27.30 27.86 9,391 -0.56(-1.97%)
Jan 30, 2017 28.42 28.56 27.58 28.42 10,870 -0.28(-0.98%)
Jan 27, 2017 28.98 30.38 28.28 28.70 11,032 -0.14(-0.49%)
Jan 26, 2017 28.56 29.26 28.42 28.84 9,714 +0.42(+1.48%)
Jan 25, 2017 29.96 30.39 28.00 28.42 13,577 -2.10(-6.88%)
Jan 24, 2017 32.20 32.20 30.10 30.52 13,663 -1.68(-5.22%)
Jan 23, 2017 32.48 34.02 30.80 32.20 10,461 -0.70(-2.13%)
Jan 20, 2017 35.84 37.24 31.92 32.90 15,552 -3.22(-8.91%)
Jan 19, 2017 37.66 37.66 35.70 36.12 3,220 -1.40(-3.73%)
Jan 18, 2017 36.68 37.94 36.12 37.52 6,381 +1.12(+3.08%)
Jan 17, 2017 35.70 37.23 35.70 36.40 9,287 +0.42(+1.17%)
Jan 13, 2017 35.98 35.98 35.98 0 +1.12(+3.21%)
Jan 12, 2017 35.42 35.81 34.58 34.86 2,683 -0.70(-1.97%)
Jan 11, 2017 37.10 39.06 34.30 35.56 7,708 -1.54(-4.15%)
Jan 10, 2017 36.54 37.24 33.88 37.10 17,119 +1.40(+3.92%)
Jan 09, 2017 36.96 37.66 35.56 35.70 5,241 -1.26(-3.41%)
Jan 06, 2017 40.18 41.16 36.54 36.96 8,146 -2.94(-7.37%)
Jan 05, 2017 41.86 41.86 39.06 39.90 23,607 -0.14(-0.35%)
Jan 04, 2017 35.70 41.16 35.14 40.04 27,633 +5.04(+14.40%)
Jan 03, 2017 34.58 36.12 33.81 35.00 8,977 +0.84(+2.46%)
Dec 30, 2016 34.16 34.16 34.16 0 +0.84(+2.52%)
Dec 29, 2016 31.08 33.60 30.52 33.32 22,541 +2.24(+7.21%)
Dec 28, 2016 31.50 32.55 30.38 31.08 7,179 -0.70(-2.20%)
Dec 27, 2016 30.52 32.06 30.38 31.78 5,309 +0.98(+3.18%)
Dec 23, 2016 30.80 30.80 30.80 0 +0.98(+3.29%)
Dec 22, 2016 29.82 31.36 28.84 29.82 11,526 -0.28(-0.93%)
Dec 21, 2016 30.52 31.36 29.40 30.10 7,164 -0.14(-0.46%)
Dec 20, 2016 27.86 30.80 27.16 30.24 12,050 +2.66(+9.64%)
Dec 19, 2016 29.26 29.26 26.60 27.58 22,564 -2.52(-8.37%)
Dec 16, 2016 28.28 41.58 28.00 30.10 282,725 +4.48(+17.49%)
Dec 15, 2016 26.88 27.30 25.34 25.62 11,607 -1.40(-5.18%)
Dec 14, 2016 27.86 27.86 26.25 27.02 8,555 -1.12(-3.98%)
Dec 13, 2016 27.30 28.14 26.74 28.14 7,999 +0.42(+1.52%)
Dec 12, 2016 27.44 28.09 26.88 27.72 8,028 -0.14(-0.50%)
Dec 09, 2016 27.72 28.70 26.46 27.86 17,245 +0.14(+0.51%)
Dec 08, 2016 25.90 27.86 25.90 27.72 7,097 +1.68(+6.45%)
Dec 07, 2016 26.60 26.88 25.90 26.04 6,097 -0.84(-3.12%)
Dec 06, 2016 26.88 27.28 26.18 26.88 6,472 -0.14(-0.52%)
Dec 05, 2016 26.88 27.16 26.18 27.02 8,056 +0.42(+1.58%)
Dec 02, 2016 25.90 26.88 25.48 26.60 13,162 +0.56(+2.15%)
Dec 01, 2016 26.60 26.88 24.50 26.04 16,705 -0.56(-2.11%)
Nov 30, 2016 26.88 27.86 26.32 26.60 11,587 +0.00(+0.00%)
Nov 29, 2016 26.18 27.16 25.48 26.60 12,215 +0.70(+2.70%)
Nov 28, 2016 28.14 28.42 25.34 25.90 12,193 -2.24(-7.96%)
Nov 25, 2016 28.14 28.16 27.44 28.14 3,195 -0.14(-0.50%)
Nov 23, 2016 28.28 28.28 28.28 0 -0.28(-0.98%)
Nov 22, 2016 28.56 28.84 27.72 28.56 13,562 +0.14(+0.49%)
Nov 21, 2016 28.56 29.68 28.14 28.42 7,168 +0.00(+0.00%)
Nov 18, 2016 26.60 28.70 26.60 28.42 22,830 +1.26(+4.64%)
Nov 17, 2016 27.72 27.86 26.88 27.16 12,396 -0.28(-1.02%)
Nov 16, 2016 27.58 27.72 26.60 27.44 25,856 +0.00(+0.00%)
Nov 15, 2016 29.68 30.10 23.66 27.44 71,326 -4.90(-15.15%)
Nov 14, 2016 31.50 33.46 31.36 32.34 9,252 +0.98(+3.13%)
Nov 11, 2016 28.56 32.90 28.42 31.36 12,608 +2.10(+7.18%)
Nov 10, 2016 28.00 29.54 27.30 29.26 14,203 +1.40(+5.03%)
Nov 09, 2016 27.58 28.64 26.96 27.86 13,243 +0.42(+1.53%)
Nov 08, 2016 26.60 27.58 25.90 27.44 7,492 +0.70(+2.62%)
Nov 07, 2016 28.00 28.22 25.20 26.74 14,830 +0.70(+2.69%)
Nov 04, 2016 26.04 27.30 25.20 26.04 10,323 -0.28(-1.06%)
Nov 03, 2016 26.88 27.30 26.18 26.32 15,789 -0.56(-2.08%)
Nov 02, 2016 28.98 29.22 25.90 26.88 13,070 -2.52(-8.57%)
Nov 01, 2016 31.50 31.64 27.72 29.40 14,901 -1.54(-4.98%)
Oct 31, 2016 31.08 31.78 29.96 30.94 7,307 +0.14(+0.45%)
Oct 28, 2016 30.38 31.78 28.99 30.80 13,094 +0.28(+0.92%)
Oct 27, 2016 32.48 32.48 30.10 30.52 14,779 -1.54(-4.80%)
Oct 26, 2016 32.06 32.90 31.65 32.06 6,739 -0.28(-0.87%)
Oct 25, 2016 32.34 33.46 31.92 32.34 11,470 +0.00(+0.00%)
Oct 24, 2016 32.34 34.02 31.64 32.34 10,943 +0.28(+0.87%)
Oct 21, 2016 32.20 33.74 31.64 32.06 7,217 -0.28(-0.87%)
Oct 20, 2016 32.20 33.18 31.64 32.34 7,649 -0.14(-0.43%)
Oct 19, 2016 33.46 33.64 32.06 32.48 9,768 -0.70(-2.11%)
Oct 18, 2016 33.32 34.30 32.90 33.18 16,909 +0.14(+0.42%)
Oct 17, 2016 33.60 35.28 32.20 33.04 14,505 -0.56(-1.67%)
Oct 14, 2016 35.70 36.97 33.60 33.60 15,181 -2.24(-6.25%)
Oct 13, 2016 36.96 36.96 35.00 35.84 15,865 -1.40(-3.76%)
Oct 12, 2016 37.38 39.34 36.12 37.24 10,909 +0.14(+0.38%)
Oct 11, 2016 39.76 41.58 36.82 37.10 20,534 -2.52(-6.36%)
Oct 10, 2016 39.76 40.60 38.92 39.62 9,676 +0.00(+0.00%)
Oct 07, 2016 38.78 40.04 38.50 39.62 8,436 +0.98(+2.54%)
Oct 06, 2016 39.34 40.46 37.52 38.64 13,694 -0.42(-1.08%)
Oct 05, 2016 36.54 41.16 36.54 39.06 27,263 +2.80(+7.72%)
Oct 04, 2016 35.14 37.66 35.14 36.26 12,977 +1.26(+3.60%)
Oct 03, 2016 35.84 38.16 34.30 35.00 7,068 -0.84(-2.34%)
Sep 30, 2016 35.70 36.75 35.14 35.84 11,372 +0.00(+0.00%)
Sep 29, 2016 36.96 38.22 35.70 35.84 13,420 -0.84(-2.29%)
Sep 28, 2016 38.64 38.64 35.70 36.68 16,442 -1.82(-4.73%)
Sep 27, 2016 38.36 39.19 38.08 38.50 10,554 +0.42(+1.10%)
Sep 26, 2016 39.76 40.46 37.80 38.08 20,535 -0.98(-2.51%)
Sep 23, 2016 38.92 40.88 38.50 39.06 28,160 +0.56(+1.45%)
Sep 22, 2016 36.40 39.62 36.40 38.50 30,233 +2.94(+8.27%)
Sep 21, 2016 33.46 35.84 32.90 35.56 32,427 +2.52(+7.63%)
Sep 20, 2016 31.92 34.58 31.78 33.04 31,797 +1.40(+4.42%)
Sep 19, 2016 31.78 32.90 31.36 31.64 12,882 +0.14(+0.44%)
Sep 16, 2016 32.76 33.46 31.50 31.50 60,523 -1.40(-4.26%)
Sep 15, 2016 34.58 34.68 32.48 32.90 21,352 -1.40(-4.08%)
Sep 14, 2016 33.88 34.58 33.60 34.30 13,031 +0.70(+2.08%)
Sep 13, 2016 35.56 35.56 33.04 33.60 26,616 -1.82(-5.14%)
Sep 12, 2016 35.28 37.38 32.48 35.42 61,074 +0.28(+0.80%)
Sep 09, 2016 32.48 43.26 32.48 35.14 326,334 +4.34(+14.09%)
Sep 08, 2016 32.48 32.76 30.24 30.80 26,547 -1.40(-4.35%)
Sep 07, 2016 33.46 33.88 32.06 32.20 25,479 -1.40(-4.17%)
Sep 06, 2016 36.96 36.96 32.62 33.60 28,968 -3.50(-9.43%)
Sep 02, 2016 36.82 37.10 37.10 37.10 18,335 +0.00(+0.00%)
Sep 01, 2016 37.80 38.92 36.68 37.10 21,711 -0.98(-2.57%)
Aug 31, 2016 39.76 39.76 37.10 38.08 29,855 -1.96(-4.90%)
Aug 30, 2016 40.32 40.60 38.78 40.04 12,126 -0.14(-0.35%)
Aug 29, 2016 42.56 42.56 39.48 40.18 10,348 -2.10(-4.97%)
Aug 26, 2016 42.00 43.54 41.16 42.28 18,564 +0.56(+1.34%)
Aug 25, 2016 41.86 42.70 41.16 41.72 16,766 -0.56(-1.32%)
Aug 24, 2016 45.50 47.32 42.14 42.28 29,335 -2.80(-6.21%)
Aug 23, 2016 45.64 47.46 43.40 45.08 26,811 +0.14(+0.31%)
Aug 22, 2016 48.02 50.54 44.52 44.94 52,481 -1.68(-3.60%)
Aug 19, 2016 44.66 47.32 44.24 46.62 25,489 +1.96(+4.39%)
Aug 18, 2016 45.50 50.96 44.52 44.66 27,080 -0.42(-0.93%)
Aug 17, 2016 42.70 45.78 42.52 45.08 22,468 +2.80(+6.62%)
Aug 16, 2016 45.50 46.06 41.02 42.28 22,794 -1.96(-4.43%)
Aug 15, 2016 44.10 47.46 43.26 44.24 36,879 +1.26(+2.93%)
Aug 12, 2016 39.62 43.82 38.78 42.98 50,563 +4.20(+10.83%)
Aug 11, 2016 39.48 39.90 37.52 38.78 84,821 +0.98(+2.59%)
Aug 10, 2016 37.10 38.78 36.40 37.80 63,604 +0.84(+2.27%)
Aug 09, 2016 39.06 40.32 35.98 36.96 62,198 -1.40(-3.65%)
Aug 08, 2016 38.50 42.00 36.82 38.36 91,410 -1.12(-2.84%)
Aug 05, 2016 44.66 44.66 38.36 39.48 103,557 -3.50(-8.14%)
Aug 04, 2016 41.02 44.10 41.02 42.98 55,357 +1.82(+4.42%)
Aug 03, 2016 42.70 42.70 39.48 41.16 70,843 -0.28(-0.68%)
Aug 02, 2016 41.16 51.80 39.69 41.44 141,880 +0.98(+2.42%)
Aug 01, 2016 60.06 60.62 37.52 40.46 207,108 -11.48(-22.10%)
Jul 29, 2016 84.28 84.28 49.42 51.94 11,562 -18.20(-25.95%)
Jul 28, 2016 83.86 83.86 68.74 70.14 1,664 -7.00(-9.07%)
Jul 27, 2016 116.06 116.06 68.74 77.14 5,334 -19.46(-20.15%)
Jul 26, 2016 98.00 98.00 95.34 96.60 1,736 +2.10(+2.23%)
Jul 25, 2016 84.70 94.50 84.70 94.50 2,244 -15.68(-14.23%)
Jul 22, 2016 112.00 112.00 110.18 110.18 42 -1.82(-1.62%)
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.