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

Aptevo Therapeutics Inc (NQ: APVO )

0.9890 -0.1410 (-12.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Aug 01, 2022 3.930 3.960 3.870 3.915 10,487 -0.02(-0.63%)
Jul 29, 2022 4.240 4.240 3.900 3.940 45,390 -0.18(-4.37%)
Jul 28, 2022 4.180 4.180 4.000 4.120 20,519 -0.03(-0.72%)
Jul 27, 2022 4.035 4.185 4.034 4.150 15,989 +0.16(+4.01%)
Jul 26, 2022 4.140 4.290 3.930 3.990 64,189 -0.21(-5.00%)
Jul 25, 2022 4.020 4.282 3.995 4.200 30,948 +0.18(+4.48%)
Jul 22, 2022 4.280 4.330 3.940 4.020 36,085 -0.30(-6.94%)
Jul 21, 2022 4.200 4.416 4.140 4.320 43,899 +0.08(+1.89%)
Jul 20, 2022 4.120 4.500 4.120 4.240 70,373 +0.04(+0.95%)
Jul 19, 2022 3.980 4.256 3.878 4.200 20,367 +0.18(+4.46%)
Jul 18, 2022 4.000 4.070 3.860 4.021 14,442 +0.10(+2.56%)
Jul 15, 2022 3.990 4.070 3.862 3.920 38,114 -0.13(-3.21%)
Jul 14, 2022 4.070 4.160 3.990 4.050 3,311 -0.06(-1.46%)
Jul 13, 2022 3.980 4.115 3.930 4.110 85,152 +0.04(+0.98%)
Jul 12, 2022 4.150 4.160 4.006 4.070 14,413 -0.08(-1.93%)
Jul 11, 2022 4.150 4.200 3.990 4.150 18,470 -0.02(-0.48%)
Jul 08, 2022 3.980 4.300 3.932 4.170 67,068 +0.15(+3.73%)
Jul 07, 2022 3.940 4.120 3.920 4.020 47,538 +0.12(+3.08%)
Jul 06, 2022 3.880 4.150 3.800 3.900 82,806 +0.13(+3.45%)
Jul 05, 2022 3.500 3.940 3.440 3.770 87,854 +0.19(+5.31%)
Jul 01, 2022 3.600 3.680 3.480 3.580 29,222 +0.00(+0.00%)
Jun 30, 2022 3.420 3.677 3.373 3.580 68,553 +0.05(+1.42%)
Jun 29, 2022 3.430 3.620 3.430 3.530 85,154 +0.05(+1.44%)
Jun 28, 2022 3.610 3.730 3.440 3.480 85,584 -0.17(-4.66%)
Jun 27, 2022 3.780 3.860 3.600 3.650 68,237 -0.23(-5.93%)
Jun 24, 2022 4.020 4.100 3.815 3.880 51,154 -0.13(-3.24%)
Jun 23, 2022 3.960 4.190 3.795 4.010 66,375 +0.10(+2.56%)
Jun 22, 2022 3.560 3.940 3.539 3.910 36,413 +0.21(+5.68%)
Jun 21, 2022 3.570 3.800 3.518 3.700 68,382 +0.22(+6.32%)
Jun 17, 2022 3.360 3.675 3.240 3.480 112,268 +0.22(+6.75%)
Jun 16, 2022 3.300 3.414 3.140 3.260 45,775 -0.04(-1.21%)
Jun 15, 2022 3.340 3.470 3.030 3.300 184,452 -0.02(-0.60%)
Jun 14, 2022 3.470 3.490 3.280 3.320 100,197 -0.21(-5.95%)
Jun 13, 2022 3.960 3.960 3.450 3.530 143,263 -0.45(-11.31%)
Jun 10, 2022 4.250 4.420 3.740 3.980 228,696 -0.88(-18.11%)
Jun 09, 2022 6.100 6.520 4.700 4.860 1,354,759 -0.82(-14.44%)
Jun 08, 2022 5.570 5.680 5.140 5.680 19,949 +0.16(+2.90%)
Jun 07, 2022 5.170 6.140 5.070 5.520 111,550 +0.37(+7.18%)
Jun 06, 2022 4.830 5.170 4.830 5.150 16,690 +0.16(+3.21%)
Jun 03, 2022 4.720 4.990 4.660 4.990 16,246 +0.27(+5.72%)
Jun 02, 2022 4.740 4.740 4.500 4.720 6,161 +0.20(+4.42%)
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.