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

Aptevo Therapeutics Inc (NQ: APVO )

1.105 +0.115 (+11.59%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 6, 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 (%)
Dec 31, 2020 36.65 36.65 36.65 49,710 -0.46(-1.24%)
Dec 30, 2020 34.64 37.32 34.41 37.11 49,710 +2.26(+6.48%)
Dec 29, 2020 34.00 34.85 32.29 34.85 59,521 +0.63(+1.84%)
Dec 28, 2020 35.00 35.17 33.40 34.22 54,563 -1.18(-3.33%)
Dec 24, 2020 36.81 36.88 35.36 35.40 40,700 -1.63(-4.40%)
Dec 23, 2020 35.00 37.90 34.09 37.03 106,999 +1.38(+3.87%)
Dec 22, 2020 36.32 36.90 32.72 35.65 233,189 -0.40(-1.11%)
Dec 21, 2020 39.72 40.31 35.66 36.05 219,813 -3.97(-9.92%)
Dec 18, 2020 40.44 41.79 39.59 40.02 96,800 -0.42(-1.04%)
Dec 17, 2020 40.99 41.33 39.38 40.44 58,137 -0.26(-0.64%)
Dec 16, 2020 40.84 41.08 39.80 40.70 37,112 -0.14(-0.34%)
Dec 15, 2020 41.61 41.95 39.80 40.84 62,842 -0.77(-1.85%)
Dec 14, 2020 42.89 43.03 41.29 41.61 78,415 -2.43(-5.52%)
Dec 11, 2020 43.99 44.04 42.04 44.04 35,700 -0.45(-1.01%)
Dec 10, 2020 42.22 44.75 41.53 44.49 47,178 +1.51(+3.51%)
Dec 09, 2020 44.80 44.82 41.00 42.98 164,556 -1.30(-2.94%)
Dec 08, 2020 43.77 45.56 43.77 44.28 91,070 +0.43(+0.98%)
Dec 07, 2020 45.24 46.39 43.85 43.85 68,422 -1.86(-4.07%)
Dec 04, 2020 45.78 46.66 45.10 45.71 67,200 -0.28(-0.61%)
Dec 03, 2020 47.53 47.98 45.57 45.99 124,959 -1.77(-3.71%)
Dec 02, 2020 43.83 51.75 43.55 47.76 532,655 +3.66(+8.30%)
Dec 01, 2020 43.35 44.35 43.10 44.10 73,331 +0.37(+0.85%)
Nov 30, 2020 44.72 44.97 43.72 43.73 96,189 -0.66(-1.49%)
Nov 27, 2020 44.00 45.15 43.48 44.39 43,800 +0.58(+1.32%)
Nov 25, 2020 43.81 45.95 43.66 43.81 141,500 -0.11(-0.25%)
Nov 24, 2020 44.73 46.60 43.53 43.92 172,205 -1.63(-3.58%)
Nov 23, 2020 45.48 45.56 42.29 45.55 230,942 -0.08(-0.18%)
Nov 20, 2020 45.91 46.13 44.05 45.63 196,700 -0.06(-0.13%)
Nov 19, 2020 46.12 47.28 44.50 45.69 718,057 +10.30(+29.10%)
Nov 18, 2020 41.56 41.56 34.84 35.39 546,723 -6.18(-14.87%)
Nov 17, 2020 40.51 41.74 38.11 41.57 340,870 +0.57(+1.39%)
Nov 16, 2020 43.26 45.66 40.80 41.00 388,525 -3.98(-8.85%)
Nov 13, 2020 41.51 45.00 40.10 44.98 524,300 +2.68(+6.34%)
Nov 12, 2020 47.68 49.62 39.49 42.30 1,024,421 -6.06(-12.53%)
Nov 11, 2020 45.65 52.40 42.30 48.36 2,789,474 +4.04(+9.12%)
Nov 10, 2020 31.61 50.83 31.40 44.32 4,060,737 +11.58(+35.37%)
Nov 09, 2020 50.00 60.00 31.00 32.74 7,449,415 +9.04(+38.14%)
Nov 06, 2020 21.05 29.04 20.10 23.70 7,549,000 +2.49(+11.74%)
Nov 05, 2020 14.81 26.40 13.95 21.21 23,206,258 +4.23(+24.91%)
Nov 04, 2020 10.03 18.18 8.930 16.98 28,582,772 +5.75(+51.20%)
Nov 03, 2020 8.000 11.42 7.070 11.23 30,894,136 +4.93(+78.25%)
Nov 02, 2020 6.510 6.590 6.250 6.300 20,542 -0.16(-2.48%)
Oct 30, 2020 6.495 6.569 6.360 6.460 18,900 -0.13(-1.97%)
Oct 29, 2020 6.430 6.760 6.240 6.590 40,498 +0.38(+6.12%)
Oct 28, 2020 6.680 6.860 6.170 6.210 48,083 -0.61(-8.94%)
Oct 27, 2020 6.900 6.960 6.700 6.820 17,622 -0.15(-2.15%)
Oct 26, 2020 7.000 7.089 6.860 6.970 20,257 -0.04(-0.57%)
Oct 23, 2020 7.250 7.260 6.980 7.010 22,900 -0.14(-1.96%)
Oct 22, 2020 7.050 7.310 7.020 7.150 22,274 +0.15(+2.14%)
Oct 21, 2020 7.050 7.100 7.000 7.000 8,312 -0.19(-2.64%)
Oct 20, 2020 6.920 7.190 6.800 7.190 17,376 +0.36(+5.27%)
Oct 19, 2020 6.990 7.045 6.800 6.830 12,460 -0.15(-2.15%)
Oct 16, 2020 6.990 7.050 6.970 6.980 8,500 -0.06(-0.92%)
Oct 15, 2020 7.000 7.050 6.945 7.045 7,680 +0.04(+0.64%)
Oct 14, 2020 7.100 7.212 7.000 7.000 27,212 -0.10(-1.41%)
Oct 13, 2020 7.110 7.180 7.060 7.100 13,308 -0.01(-0.14%)
Oct 12, 2020 7.130 7.452 7.100 7.110 12,467 -0.06(-0.84%)
Oct 09, 2020 7.240 7.430 7.100 7.170 24,800 +0.12(+1.70%)
Oct 08, 2020 7.450 7.450 7.050 7.050 35,793 -0.29(-3.95%)
Oct 07, 2020 7.290 7.684 7.260 7.340 33,483 -0.16(-2.13%)
Oct 06, 2020 7.990 7.990 7.500 7.500 11,705 -0.23(-2.98%)
Oct 05, 2020 7.660 7.950 7.660 7.730 16,574 +0.05(+0.65%)
Oct 02, 2020 7.590 7.750 7.500 7.680 7,000 +0.06(+0.79%)
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.