Chronicle Journal: Finance

Aptevo Therapeutics Inc (NQ: APVO )

14.95 USD +0.35 (+2.41%)
Streaming Delayed Price Updated: 2:23 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 14.50 14.91 14.00 14.60 163,749 -0.10(-0.68%)
Oct 26, 2021 14.51 14.70 36,069 +0.18(+1.24%)
Oct 25, 2021 14.30 14.71 14.26 14.52 18,366 +0.27(+1.89%)
Oct 22, 2021 14.90 15.07 14.20 14.25 33,861 -0.74(-4.94%)
Oct 21, 2021 14.78 15.23 14.78 14.99 16,764 +0.08(+0.54%)
Oct 20, 2021 14.50 15.12 14.50 14.91 17,379 +0.47(+3.25%)
Oct 19, 2021 14.85 14.93 14.35 14.44 23,358 -0.20(-1.37%)
Oct 18, 2021 15.05 15.44 14.56 14.64 21,017 -0.35(-2.33%)
Oct 15, 2021 15.12 15.25 14.94 14.99 18,282 -0.01(-0.07%)
Oct 14, 2021 15.84 16.07 15.00 15.00 40,492 -0.71(-4.52%)
Oct 13, 2021 14.43 16.16 14.28 15.71 74,350 +1.22(+8.42%)
Oct 12, 2021 14.38 14.82 14.18 14.49 20,610 +0.02(+0.14%)
Oct 11, 2021 14.68 14.96 14.06 14.47 24,488 -0.03(-0.21%)
Oct 08, 2021 14.71 15.35 14.35 14.50 40,971 -0.08(-0.55%)
Oct 07, 2021 14.50 16.49 14.49 14.58 93,932 +0.29(+2.03%)
Oct 06, 2021 14.57 14.82 14.20 14.29 17,706 -0.26(-1.79%)
Oct 05, 2021 15.09 15.24 14.32 14.55 38,087 -0.65(-4.28%)
Oct 04, 2021 15.85 15.85 14.73 15.20 45,549 -0.46(-2.94%)
Oct 01, 2021 15.53 15.84 15.13 15.66 23,477 +0.22(+1.42%)
Sep 30, 2021 15.12 15.97 15.10 15.44 22,876 +0.43(+2.86%)
Sep 29, 2021 15.44 15.89 15.00 15.01 45,355 -0.54(-3.47%)
Sep 28, 2021 15.78 16.24 15.47 15.55 25,294 -0.43(-2.69%)
Sep 27, 2021 16.77 16.99 15.54 15.98 80,074 -0.77(-4.60%)
Sep 24, 2021 16.68 17.18 16.50 16.75 51,895 -0.15(-0.89%)
Sep 23, 2021 17.30 17.30 16.66 16.90 70,705 -0.10(-0.56%)
Sep 22, 2021 17.30 17.62 16.95 17.00 31,359 -0.05(-0.32%)
Sep 21, 2021 16.91 17.54 16.91 17.05 47,291 +0.38(+2.28%)
Sep 20, 2021 17.01 17.56 16.67 16.67 74,112 -0.59(-3.42%)
Sep 17, 2021 17.19 17.67 17.05 17.26 67,145 -0.10(-0.58%)
Sep 16, 2021 17.06 17.62 16.90 17.36 36,638 +0.22(+1.28%)
Sep 15, 2021 16.95 17.36 16.63 17.14 29,226 +0.31(+1.84%)
Sep 14, 2021 16.70 17.19 16.55 16.83 62,266 +0.08(+0.48%)
Sep 13, 2021 17.19 17.45 16.64 16.75 60,461 -0.38(-2.22%)
Sep 10, 2021 17.20 17.35 16.72 17.13 21,478 +0.12(+0.71%)
Sep 09, 2021 16.90 17.40 16.67 17.01 60,814 +0.10(+0.59%)
Sep 08, 2021 17.95 18.15 16.88 16.91 95,793 -1.24(-6.83%)
Sep 07, 2021 18.19 18.84 17.90 18.15 41,132 +0.00(+0.00%)
Sep 03, 2021 19.09 19.09 17.39 18.15 52,366 -0.94(-4.92%)
Sep 02, 2021 18.80 19.10 18.59 19.09 24,309 +0.75(+4.09%)
Sep 01, 2021 17.93 18.89 17.82 18.34 70,354 +0.39(+2.17%)
Aug 31, 2021 16.85 18.71 16.85 17.95 205,338 +1.20(+7.16%)
Aug 30, 2021 17.58 17.63 16.72 16.75 76,724 -0.83(-4.72%)
Aug 27, 2021 17.98 18.29 17.30 17.58 75,298 -0.38(-2.12%)
Aug 26, 2021 17.49 18.34 17.05 17.96 115,659 +0.47(+2.69%)
Aug 25, 2021 17.20 17.64 17.00 17.49 36,160 +0.30(+1.75%)
Aug 24, 2021 17.50 17.94 17.00 17.19 51,090 -0.24(-1.38%)
Aug 23, 2021 17.17 18.11 16.88 17.43 52,985 +0.29(+1.69%)
Aug 20, 2021 17.49 17.79 16.77 17.14 34,831 -0.14(-0.81%)
Aug 19, 2021 17.06 18.36 16.05 17.28 71,627 -0.02(-0.12%)
Aug 18, 2021 16.00 17.50 15.55 17.30 35,235 +1.30(+8.12%)
Aug 17, 2021 17.05 17.20 15.87 16.00 50,487 -0.75(-4.48%)
Aug 16, 2021 16.82 17.54 16.45 16.75 22,025 -0.25(-1.47%)
Aug 13, 2021 16.24 17.78 16.04 17.00 28,774 +0.57(+3.47%)
Aug 12, 2021 17.53 17.64 16.26 16.43 71,441 -1.21(-6.86%)
Aug 11, 2021 17.81 17.92 16.62 17.64 26,133 +0.14(+0.80%)
Aug 10, 2021 17.97 18.01 17.31 17.50 35,036 -0.65(-3.58%)
Aug 09, 2021 18.61 18.61 17.80 18.15 7,204 -0.69(-3.66%)
Aug 06, 2021 18.67 19.25 18.22 18.84 8,078 +0.20(+1.07%)
Aug 05, 2021 17.86 18.64 17.77 18.64 10,681 +0.88(+4.95%)
Aug 04, 2021 17.85 17.95 17.37 17.76 24,584 -0.22(-1.22%)
Aug 03, 2021 18.43 18.60 17.78 17.98 9,632 -0.36(-1.96%)
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.