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

Aptevo Therapeutics Inc (NQ: APVO )

0.9600 +0.2493 (+35.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Nov 30, 2020 44.72 44.97 43.72 43.73 96,189 -0.66(-1.49%)
Nov 27, 2020 44.00 45.15 43.48 44.39 43,800 +0.58(+1.32%)
Nov 25, 2020 43.81 45.95 43.66 43.81 141,500 -0.11(-0.25%)
Nov 24, 2020 44.73 46.60 43.53 43.92 172,205 -1.63(-3.58%)
Nov 23, 2020 45.48 45.56 42.29 45.55 230,942 -0.08(-0.18%)
Nov 20, 2020 45.91 46.13 44.05 45.63 196,700 -0.06(-0.13%)
Nov 19, 2020 46.12 47.28 44.50 45.69 718,057 +10.30(+29.10%)
Nov 18, 2020 41.56 41.56 34.84 35.39 546,723 -6.18(-14.87%)
Nov 17, 2020 40.51 41.74 38.11 41.57 340,870 +0.57(+1.39%)
Nov 16, 2020 43.26 45.66 40.80 41.00 388,525 -3.98(-8.85%)
Nov 13, 2020 41.51 45.00 40.10 44.98 524,300 +2.68(+6.34%)
Nov 12, 2020 47.68 49.62 39.49 42.30 1,024,421 -6.06(-12.53%)
Nov 11, 2020 45.65 52.40 42.30 48.36 2,789,474 +4.04(+9.12%)
Nov 10, 2020 31.61 50.83 31.40 44.32 4,060,737 +11.58(+35.37%)
Nov 09, 2020 50.00 60.00 31.00 32.74 7,449,415 +9.04(+38.14%)
Nov 06, 2020 21.05 29.04 20.10 23.70 7,549,000 +2.49(+11.74%)
Nov 05, 2020 14.81 26.40 13.95 21.21 23,206,258 +4.23(+24.91%)
Nov 04, 2020 10.03 18.18 8.930 16.98 28,582,772 +5.75(+51.20%)
Nov 03, 2020 8.000 11.42 7.070 11.23 30,894,136 +4.93(+78.25%)
Nov 02, 2020 6.510 6.590 6.250 6.300 20,542 -0.16(-2.48%)
Oct 30, 2020 6.495 6.569 6.360 6.460 18,900 -0.13(-1.97%)
Oct 29, 2020 6.430 6.760 6.240 6.590 40,498 +0.38(+6.12%)
Oct 28, 2020 6.680 6.860 6.170 6.210 48,083 -0.61(-8.94%)
Oct 27, 2020 6.900 6.960 6.700 6.820 17,622 -0.15(-2.15%)
Oct 26, 2020 7.000 7.089 6.860 6.970 20,257 -0.04(-0.57%)
Oct 23, 2020 7.250 7.260 6.980 7.010 22,900 -0.14(-1.96%)
Oct 22, 2020 7.050 7.310 7.020 7.150 22,274 +0.15(+2.14%)
Oct 21, 2020 7.050 7.100 7.000 7.000 8,312 -0.19(-2.64%)
Oct 20, 2020 6.920 7.190 6.800 7.190 17,376 +0.36(+5.27%)
Oct 19, 2020 6.990 7.045 6.800 6.830 12,460 -0.15(-2.15%)
Oct 16, 2020 6.990 7.050 6.970 6.980 8,500 -0.06(-0.92%)
Oct 15, 2020 7.000 7.050 6.945 7.045 7,680 +0.04(+0.64%)
Oct 14, 2020 7.100 7.212 7.000 7.000 27,212 -0.10(-1.41%)
Oct 13, 2020 7.110 7.180 7.060 7.100 13,308 -0.01(-0.14%)
Oct 12, 2020 7.130 7.452 7.100 7.110 12,467 -0.06(-0.84%)
Oct 09, 2020 7.240 7.430 7.100 7.170 24,800 +0.12(+1.70%)
Oct 08, 2020 7.450 7.450 7.050 7.050 35,793 -0.29(-3.95%)
Oct 07, 2020 7.290 7.684 7.260 7.340 33,483 -0.16(-2.13%)
Oct 06, 2020 7.990 7.990 7.500 7.500 11,705 -0.23(-2.98%)
Oct 05, 2020 7.660 7.950 7.660 7.730 16,574 +0.05(+0.65%)
Oct 02, 2020 7.590 7.750 7.500 7.680 7,000 +0.06(+0.79%)
Oct 01, 2020 7.560 7.690 7.420 7.620 13,243 +0.02(+0.26%)
Sep 30, 2020 7.840 8.100 7.500 7.600 73,587 -0.25(-3.18%)
Sep 29, 2020 7.540 7.920 7.440 7.850 30,515 +0.35(+4.67%)
Sep 28, 2020 7.470 7.750 7.290 7.500 32,093 +0.21(+2.88%)
Sep 25, 2020 7.170 7.650 7.170 7.290 25,000 +0.08(+1.11%)
Sep 24, 2020 7.140 7.380 7.007 7.210 42,168 -0.04(-0.55%)
Sep 23, 2020 7.740 7.920 7.130 7.250 32,377 -0.44(-5.72%)
Sep 22, 2020 7.790 7.790 7.520 7.690 25,602 +0.05(+0.65%)
Sep 21, 2020 7.540 7.760 7.540 7.640 17,835 -0.16(-2.05%)
Sep 18, 2020 7.870 8.119 7.750 7.800 44,200 +0.05(+0.65%)
Sep 17, 2020 8.120 8.170 7.680 7.750 25,109 -0.29(-3.61%)
Sep 16, 2020 7.990 8.240 7.990 8.040 24,351 +0.07(+0.88%)
Sep 15, 2020 7.986 8.126 7.830 7.970 13,548 +0.07(+0.89%)
Sep 14, 2020 7.590 8.098 7.590 7.900 21,485 +0.38(+5.05%)
Sep 11, 2020 7.680 7.680 7.282 7.520 30,000 -0.19(-2.46%)
Sep 10, 2020 7.800 7.890 7.670 7.710 27,654 -0.05(-0.64%)
Sep 09, 2020 7.870 7.960 7.660 7.760 18,984 +0.07(+0.91%)
Sep 08, 2020 7.720 8.000 7.580 7.690 16,293 -0.17(-2.16%)
Sep 04, 2020 7.800 7.930 7.400 7.860 61,000 +0.16(+2.08%)
Sep 03, 2020 8.120 8.120 7.700 7.700 48,131 -0.51(-6.21%)
Sep 02, 2020 7.990 8.210 7.770 8.210 41,576 +0.15(+1.86%)
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.