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

Aptevo Therapeutics Inc (NQ: APVO )

0.6826 -0.0536 (-7.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 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%)
Oct 01, 2019 8.205 8.259 7.714 7.980 23,117 -0.26(-3.13%)
Sep 30, 2019 8.663 8.999 7.983 8.238 24,017 -0.37(-4.33%)
Sep 27, 2019 8.704 8.820 8.400 8.610 14,064 +0.02(+0.23%)
Sep 26, 2019 8.894 9.237 8.400 8.590 24,909 -0.30(-3.37%)
Sep 25, 2019 8.820 9.100 8.820 8.890 14,069 -0.21(-2.31%)
Sep 24, 2019 9.799 9.799 8.568 9.100 31,573 -0.42(-4.41%)
Sep 23, 2019 9.605 10.36 9.394 9.520 42,198 -0.14(-1.45%)
Sep 20, 2019 9.380 9.660 9.247 9.660 33,721 +0.30(+3.20%)
Sep 19, 2019 9.380 9.590 9.310 9.360 39,927 -0.02(-0.21%)
Sep 18, 2019 9.520 9.660 9.240 9.380 19,578 +0.07(+0.75%)
Sep 17, 2019 9.394 9.517 9.275 9.310 21,602 -0.07(-0.73%)
Sep 16, 2019 9.264 9.520 9.240 9.379 18,901 +0.11(+1.24%)
Sep 13, 2019 9.310 9.621 9.240 9.264 27,464 +0.02(+0.26%)
Sep 12, 2019 9.520 9.660 9.240 9.240 21,165 -0.27(-2.86%)
Sep 11, 2019 9.531 9.765 9.170 9.512 21,517 +0.22(+2.37%)
Sep 10, 2019 9.100 9.646 8.926 9.292 16,789 +0.17(+1.81%)
Sep 09, 2019 9.380 9.583 8.848 9.127 29,069 -0.26(-2.80%)
Sep 06, 2019 9.520 9.771 9.366 9.390 15,642 -0.14(-1.50%)
Sep 05, 2019 9.520 9.771 9.275 9.533 36,021 +0.01(+0.13%)
Sep 04, 2019 9.520 9.799 9.450 9.520 12,694 -0.10(-1.02%)
Sep 03, 2019 9.520 9.923 9.380 9.618 21,746 -0.09(-0.92%)
Aug 30, 2019 9.688 9.940 9.688 9.708 15,150 +0.09(+0.90%)
Aug 29, 2019 9.800 9.940 9.380 9.621 45,231 -0.11(-1.12%)
Aug 28, 2019 10.31 10.33 9.276 9.730 34,901 -0.42(-4.14%)
Aug 27, 2019 10.49 10.64 9.954 10.15 30,859 -0.35(-3.33%)
Aug 26, 2019 10.49 10.84 10.22 10.50 30,122 +0.11(+1.01%)
Aug 23, 2019 10.88 10.96 10.36 10.39 31,635 -0.38(-3.57%)
Aug 22, 2019 10.92 10.92 10.50 10.78 18,014 -0.07(-0.65%)
Aug 21, 2019 11.06 11.48 10.36 10.85 36,506 -0.07(-0.64%)
Aug 20, 2019 11.48 11.48 10.92 10.92 15,616 -0.42(-3.70%)
Aug 19, 2019 10.92 12.04 10.50 11.34 48,892 +0.60(+5.63%)
Aug 16, 2019 10.50 10.92 10.36 10.74 17,942 +0.38(+3.62%)
Aug 15, 2019 10.50 11.06 10.22 10.36 24,078 -0.10(-0.94%)
Aug 14, 2019 10.37 11.20 10.33 10.46 45,468 +0.10(+0.95%)
Aug 13, 2019 10.36 11.20 9.940 10.36 44,972 -0.42(-3.90%)
Aug 12, 2019 11.76 11.76 6.860 10.78 150,887 -1.65(-13.25%)
Aug 09, 2019 12.60 12.74 11.27 12.43 136,364 -1.33(-9.67%)
Aug 08, 2019 13.16 14.14 12.75 13.76 80,834 +0.74(+5.66%)
Aug 07, 2019 12.88 13.44 12.32 13.02 53,377 +0.14(+1.12%)
Aug 06, 2019 12.74 13.30 12.68 12.88 48,090 +0.19(+1.51%)
Aug 05, 2019 12.88 13.02 12.64 12.68 24,537 -0.34(-2.62%)
Aug 02, 2019 13.29 13.29 12.46 13.03 44,514 -0.13(-1.02%)
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.