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 (%)
Feb 26, 2021 1394 1457 1293 1439 1,686 +47.96(+3.45%)
Feb 25, 2021 1463 1492 1251 1391 4,480 -72.60(-4.96%)
Feb 24, 2021 1493 1606 1443 1464 1,045 -50.16(-3.31%)
Feb 23, 2021 1496 1539 1420 1514 1,154 -26.40(-1.71%)
Feb 22, 2021 1567 1586 1515 1540 772 -47.52(-2.99%)
Feb 19, 2021 1637 1637 1558 1588 790 -23.32(-1.45%)
Feb 18, 2021 1728 1758 1574 1611 1,820 -149.16(-8.47%)
Feb 17, 2021 1782 1802 1643 1760 1,503 -25.52(-1.43%)
Feb 16, 2021 1635 1800 1628 1786 1,409 +157.52(+9.67%)
Feb 12, 2021 1602 1646 1556 1628 1,138 +11.00(+0.68%)
Feb 11, 2021 1716 1759 1558 1617 1,594 -40.92(-2.47%)
Feb 10, 2021 1857 1901 1658 1658 2,979 -38.72(-2.28%)
Feb 09, 2021 1540 1714 1525 1697 2,258 +168.08(+10.99%)
Feb 08, 2021 1551 1584 1500 1529 731 -23.32(-1.50%)
Feb 05, 2021 1542 1577 1496 1552 529 +23.32(+1.53%)
Feb 04, 2021 1559 1576 1503 1529 682 -20.24(-1.31%)
Feb 03, 2021 1568 1577 1522 1549 611 +5.28(+0.34%)
Feb 02, 2021 1495 1574 1481 1544 1,302 +65.56(+4.43%)
Feb 01, 2021 1500 1529 1445 1478 809 +4.40(+0.30%)
Jan 29, 2021 1518 1584 1445 1474 1,790 -58.52(-3.82%)
Jan 28, 2021 1435 1562 1435 1533 1,727 +97.68(+6.81%)
Jan 27, 2021 1569 1602 1430 1435 2,596 -174.24(-10.83%)
Jan 26, 2021 1527 1739 1490 1609 3,494 +81.84(+5.36%)
Jan 25, 2021 1476 1540 1417 1527 2,463 +51.04(+3.46%)
Jan 22, 2021 1443 1476 1369 1476 3,131 +18.92(+1.30%)
Jan 21, 2021 1373 1476 1348 1457 2,512 +68.20(+4.91%)
Jan 20, 2021 1387 1418 1350 1389 1,271 +2.20(+0.16%)
Jan 19, 2021 1459 1459 1366 1387 2,138 -43.56(-3.05%)
Jan 15, 2021 1478 1512 1429 1430 1,665 -57.64(-3.87%)
Jan 14, 2021 1488 1512 1415 1488 2,666 -11.44(-0.76%)
Jan 13, 2021 1552 1570 1474 1500 2,932 -52.36(-3.37%)
Jan 12, 2021 1591 1650 1536 1552 2,489 -39.60(-2.49%)
Jan 11, 2021 1635 1635 1551 1591 2,430 -54.56(-3.31%)
Jan 08, 2021 1609 1653 1572 1646 840 +36.96(+2.30%)
Jan 07, 2021 1632 1668 1597 1609 675 -18.92(-1.16%)
Jan 06, 2021 1604 1689 1582 1628 726 +23.76(+1.48%)
Jan 05, 2021 1636 1657 1590 1604 647 -31.68(-1.94%)
Jan 04, 2021 1612 1661 1592 1636 876 +23.32(+1.45%)
Dec 31, 2020 1613 1613 1613 1,129 -20.24(-1.24%)
Dec 30, 2020 1524 1642 1514 1633 1,129 +99.44(+6.48%)
Dec 29, 2020 1496 1533 1421 1533 1,352 +27.72(+1.84%)
Dec 28, 2020 1540 1548 1470 1506 1,240 -51.92(-3.33%)
Dec 24, 2020 1620 1623 1556 1558 925 -71.72(-4.40%)
Dec 23, 2020 1540 1668 1500 1629 2,431 +60.72(+3.87%)
Dec 22, 2020 1598 1624 1440 1569 5,299 -17.60(-1.11%)
Dec 21, 2020 1748 1774 1569 1586 4,995 -174.68(-9.92%)
Dec 18, 2020 1779 1839 1742 1761 2,200 -18.48(-1.04%)
Dec 17, 2020 1804 1819 1733 1779 1,321 -11.44(-0.64%)
Dec 16, 2020 1797 1808 1751 1791 843 -6.16(-0.34%)
Dec 15, 2020 1831 1846 1751 1797 1,428 -33.88(-1.85%)
Dec 14, 2020 1887 1893 1817 1831 1,782 -106.92(-5.52%)
Dec 11, 2020 1936 1938 1850 1938 811 -19.80(-1.01%)
Dec 10, 2020 1858 1969 1827 1958 1,072 +66.44(+3.51%)
Dec 09, 2020 1971 1972 1804 1891 3,739 -57.20(-2.94%)
Dec 08, 2020 1926 2005 1926 1948 2,069 +18.92(+0.98%)
Dec 07, 2020 1991 2041 1929 1929 1,555 -81.84(-4.07%)
Dec 04, 2020 2014 2053 1984 2011 1,527 -12.32(-0.61%)
Dec 03, 2020 2091 2111 2005 2024 2,839 -77.88(-3.71%)
Dec 02, 2020 1929 2277 1916 2101 12,105 +161.04(+8.30%)
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.