Skip to main content

Aptevo Therapeutics Inc (NQ: APVO )

0.1646 -0.0400 (-19.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 1608 1774 1558 1759 508 +138.60(+8.56%)
Oct 30, 2017 1749 1910 1540 1620 1,201 -92.40(-5.40%)
Oct 27, 2017 1602 1786 1565 1712 809 +67.76(+4.12%)
Oct 26, 2017 1491 1645 1491 1645 803 +154.00(+10.33%)
Oct 25, 2017 1509 1589 1466 1491 432 -6.16(-0.41%)
Oct 24, 2017 1411 1522 1411 1497 361 +73.92(+5.19%)
Oct 23, 2017 1441 1460 1411 1423 213 -30.80(-2.12%)
Oct 20, 2017 1472 1522 1441 1454 330 -12.32(-0.84%)
Oct 19, 2017 1429 1491 1411 1466 338 +36.96(+2.59%)
Oct 18, 2017 1478 1540 1411 1429 444 -55.44(-3.73%)
Oct 17, 2017 1392 1540 1386 1485 540 +80.08(+5.70%)
Oct 16, 2017 1485 1546 1386 1404 614 -92.40(-6.17%)
Oct 13, 2017 1515 1571 1448 1497 380 -24.64(-1.62%)
Oct 12, 2017 1571 1577 1509 1522 355 -67.76(-4.26%)
Oct 11, 2017 1620 1706 1540 1589 618 -30.80(-1.90%)
Oct 10, 2017 1571 1621 1509 1620 763 +67.76(+4.37%)
Oct 09, 2017 1682 1700 1540 1552 864 -110.88(-6.67%)
Oct 06, 2017 1663 1786 1571 1663 1,741 -18.48(-1.10%)
Oct 05, 2017 1725 2359 1663 1682 32,395 +252.56(+17.67%)
Oct 04, 2017 1368 1506 1368 1429 678 +49.28(+3.57%)
Oct 03, 2017 1349 1392 1331 1380 249 +24.64(+1.82%)
Oct 02, 2017 1386 1460 1324 1355 430 -55.44(-3.93%)
Sep 29, 2017 1448 1497 1374 1411 1,374 +80.08(+6.02%)
Sep 28, 2017 1349 1387 1315 1331 436 -30.80(-2.26%)
Sep 27, 2017 1312 1380 1306 1361 453 +49.28(+3.76%)
Sep 26, 2017 1275 1337 1260 1312 405 +61.60(+4.93%)
Sep 25, 2017 1183 1313 1183 1250 462 +49.28(+4.10%)
Sep 22, 2017 1195 1232 1177 1201 137 +0.00(+0.00%)
Sep 21, 2017 1238 1244 1180 1201 155 -24.64(-2.01%)
Sep 20, 2017 1263 1281 1220 1226 248 -30.80(-2.45%)
Sep 19, 2017 1244 1281 1232 1257 247 +6.16(+0.49%)
Sep 18, 2017 1300 1306 1238 1250 421 -49.28(-3.79%)
Sep 15, 2017 1183 1300 1177 1300 1,150 +123.20(+10.47%)
Sep 14, 2017 1109 1201 1095 1177 660 +61.60(+5.52%)
Sep 13, 2017 1078 1127 1053 1115 515 +24.64(+2.26%)
Sep 12, 2017 1140 1152 1047 1090 847 -55.44(-4.84%)
Sep 11, 2017 1146 1220 1115 1146 745 +6.16(+0.54%)
Sep 08, 2017 1170 1170 1109 1140 750 -24.64(-2.12%)
Sep 07, 2017 1207 1222 1118 1164 1,234 -30.80(-2.58%)
Sep 06, 2017 1312 1349 1140 1195 2,115 -141.68(-10.60%)
Sep 05, 2017 1300 1478 1263 1337 5,614 +36.96(+2.84%)
Sep 01, 2017 1491 1522 1281 1300 17,356 +480.48(+58.65%)
Aug 31, 2017 782.32 877.80 782.32 819.28 252 +43.12(+5.56%)
Aug 30, 2017 806.96 880.88 776.16 776.16 96 -49.28(-5.97%)
Aug 29, 2017 726.88 911.68 707.04 825.44 229 +92.40(+12.61%)
Aug 28, 2017 776.16 794.64 733.04 733.04 290 -49.28(-6.30%)
Aug 25, 2017 862.40 862.40 739.20 782.32 346 -43.12(-5.22%)
Aug 24, 2017 893.20 923.94 806.96 825.44 446 -73.92(-8.22%)
Aug 23, 2017 936.32 979.44 899.36 899.36 118 -49.28(-5.19%)
Aug 22, 2017 997.92 1004 936.32 948.64 86 -30.80(-3.14%)
Aug 21, 2017 1053 1108 960.96 979.44 128 -49.28(-4.79%)
Aug 18, 2017 1016 1035 1004 1029 46 +0.00(+0.00%)
Aug 17, 2017 1066 1074 1029 1029 35 -30.80(-2.91%)
Aug 16, 2017 1053 1072 1023 1060 30 +0.00(+0.00%)
Aug 15, 2017 1041 1066 1029 1060 69 +12.32(+1.18%)
Aug 14, 2017 1029 1078 1029 1047 31 +12.32(+1.19%)
Aug 11, 2017 1047 1078 1016 1035 39 -43.12(-4.00%)
Aug 10, 2017 1016 1078 997.92 1078 146 +80.08(+8.02%)
Aug 09, 2017 1047 1100 985.60 997.92 183 -61.60(-5.81%)
Aug 08, 2017 1090 1103 1060 1060 92 -30.80(-2.82%)
Aug 07, 2017 1140 1140 1060 1090 101 -61.60(-5.35%)
Aug 04, 2017 1078 1158 1047 1152 135 +67.76(+6.25%)
Aug 03, 2017 1117 1117 1066 1084 65 -6.16(-0.56%)
Aug 02, 2017 1127 1138 1090 1090 60 -36.96(-3.28%)
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.