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 (%)
Oct 31, 2022 2.950 3.110 2.945 3.020 17,313 +0.03(+1.00%)
Oct 28, 2022 3.070 3.100 2.967 2.990 9,946 +0.00(+0.00%)
Oct 27, 2022 2.970 3.100 2.930 2.990 4,823 +0.03(+1.01%)
Oct 26, 2022 3.000 3.090 2.920 2.960 10,301 +0.14(+4.96%)
Oct 25, 2022 2.700 2.860 2.700 2.820 23,045 +0.07(+2.55%)
Oct 24, 2022 2.890 2.890 2.700 2.750 27,454 -0.10(-3.51%)
Oct 21, 2022 2.703 2.920 2.703 2.850 16,670 +0.18(+6.74%)
Oct 20, 2022 2.810 2.850 2.670 2.670 30,351 -0.14(-4.98%)
Oct 19, 2022 2.910 2.910 2.809 2.810 11,505 -0.09(-3.10%)
Oct 18, 2022 2.980 3.006 2.870 2.900 20,509 -0.04(-1.36%)
Oct 17, 2022 2.990 2.990 2.880 2.940 24,569 +0.11(+3.89%)
Oct 14, 2022 2.970 2.970 2.790 2.830 31,956 -0.16(-5.35%)
Oct 13, 2022 2.860 3.090 2.800 2.990 51,772 +0.04(+1.36%)
Oct 12, 2022 2.890 2.979 2.830 2.950 38,369 +0.05(+1.72%)
Oct 11, 2022 2.940 2.970 2.800 2.900 43,305 -0.01(-0.34%)
Oct 10, 2022 2.900 2.979 2.850 2.910 34,091 -0.03(-1.02%)
Oct 07, 2022 3.130 3.130 2.910 2.940 37,547 -0.20(-6.37%)
Oct 06, 2022 2.990 3.155 2.990 3.140 37,973 +0.06(+1.95%)
Oct 05, 2022 2.970 3.090 2.890 3.080 42,345 +0.07(+2.33%)
Oct 04, 2022 2.950 3.050 2.940 3.010 74,767 +0.10(+3.44%)
Oct 03, 2022 3.020 3.040 2.795 2.910 92,545 -0.13(-4.28%)
Sep 30, 2022 2.970 3.290 2.970 3.040 22,450 +0.09(+3.05%)
Sep 29, 2022 3.250 3.280 2.900 2.950 90,416 -0.29(-8.95%)
Sep 28, 2022 3.040 3.300 3.020 3.240 63,953 +0.23(+7.64%)
Sep 27, 2022 3.060 3.330 3.000 3.010 44,984 -0.11(-3.53%)
Sep 26, 2022 3.080 3.170 3.020 3.120 44,593 +0.00(+0.00%)
Sep 23, 2022 3.300 3.300 3.110 3.120 65,743 -0.17(-5.17%)
Sep 22, 2022 3.340 3.400 3.280 3.290 13,770 -0.11(-3.24%)
Sep 21, 2022 3.410 3.480 3.340 3.400 18,951 -0.03(-0.87%)
Sep 20, 2022 3.580 3.600 3.380 3.430 56,414 -0.22(-6.03%)
Sep 19, 2022 3.650 3.710 3.500 3.650 58,993 +0.07(+1.96%)
Sep 16, 2022 3.670 3.720 3.525 3.580 31,868 -0.16(-4.28%)
Sep 15, 2022 3.600 3.800 3.600 3.740 14,128 +0.04(+1.08%)
Sep 14, 2022 3.910 3.910 3.660 3.700 39,967 -0.19(-4.88%)
Sep 13, 2022 3.610 3.970 3.590 3.890 166,061 +0.23(+6.28%)
Sep 12, 2022 3.805 3.820 3.640 3.660 22,002 -0.17(-4.31%)
Sep 09, 2022 3.800 3.900 3.740 3.825 39,404 +0.10(+2.55%)
Sep 08, 2022 3.510 3.730 3.510 3.730 46,044 +0.16(+4.48%)
Sep 07, 2022 3.470 3.590 3.470 3.570 11,003 +0.06(+1.71%)
Sep 06, 2022 3.550 3.560 3.460 3.510 4,868 -0.06(-1.68%)
Sep 02, 2022 3.600 3.600 3.400 3.570 36,896 -0.02(-0.56%)
Sep 01, 2022 3.590 3.615 3.351 3.590 38,105 +0.05(+1.41%)
Aug 31, 2022 3.550 3.550 3.410 3.540 37,722 +0.01(+0.28%)
Aug 30, 2022 3.620 3.630 3.468 3.530 39,399 -0.06(-1.67%)
Aug 29, 2022 3.620 3.630 3.500 3.590 35,878 -0.03(-0.83%)
Aug 26, 2022 3.740 3.740 3.600 3.620 127,384 -0.09(-2.43%)
Aug 25, 2022 3.780 3.820 3.685 3.710 40,046 +0.01(+0.27%)
Aug 24, 2022 3.640 3.847 3.640 3.700 60,408 +0.06(+1.65%)
Aug 23, 2022 3.500 3.750 3.425 3.640 77,323 +0.09(+2.54%)
Aug 22, 2022 3.420 3.579 3.420 3.550 83,921 +0.12(+3.50%)
Aug 19, 2022 3.920 3.960 3.390 3.430 219,108 -0.50(-12.72%)
Aug 18, 2022 3.960 4.020 3.860 3.930 44,165 +0.06(+1.55%)
Aug 17, 2022 4.320 4.450 3.802 3.870 91,915 -0.47(-10.83%)
Aug 16, 2022 4.660 4.660 4.270 4.340 38,969 -0.25(-5.45%)
Aug 15, 2022 4.430 4.630 4.430 4.590 64,227 +0.17(+3.85%)
Aug 12, 2022 4.460 4.670 4.340 4.420 104,515 +0.02(+0.45%)
Aug 11, 2022 4.500 4.659 4.290 4.400 182,341 -0.08(-1.79%)
Aug 10, 2022 4.420 4.600 4.270 4.480 79,261 +0.16(+3.70%)
Aug 09, 2022 4.440 4.647 4.205 4.320 75,609 -0.16(-3.57%)
Aug 08, 2022 4.300 4.630 4.073 4.480 128,149 +0.19(+4.43%)
Aug 05, 2022 4.080 4.390 4.040 4.290 158,150 +0.20(+4.89%)
Aug 04, 2022 4.050 4.150 3.970 4.090 154,356 +0.10(+2.51%)
Aug 03, 2022 4.050 4.180 3.820 3.990 238,637 -0.03(-0.75%)
Aug 02, 2022 3.720 4.113 3.670 4.020 133,775 +0.10(+2.68%)
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.