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 (%)
Nov 30, 2023 0.2000 0.2000 0.1805 0.1870 328,013 -0.01(-6.22%)
Nov 29, 2023 0.1790 0.2089 0.1790 0.1994 514,013 +0.02(+11.40%)
Nov 28, 2023 0.1900 0.1949 0.1700 0.1790 228,537 -0.01(-2.88%)
Nov 27, 2023 0.1900 0.1925 0.1751 0.1843 216,166 -0.01(-4.26%)
Nov 24, 2023 0.1913 0.2009 0.1800 0.1925 216,691 +0.00(+1.32%)
Nov 22, 2023 0.2000 0.2042 0.1800 0.1900 347,063 -0.01(-3.01%)
Nov 21, 2023 0.2070 0.2090 0.1920 0.1959 195,754 -0.01(-3.02%)
Nov 20, 2023 0.2070 0.2070 0.1900 0.2020 310,470 +0.01(+6.32%)
Nov 17, 2023 0.1820 0.2159 0.1700 0.1900 1,006,721 +0.01(+4.40%)
Nov 16, 2023 0.1785 0.1948 0.1700 0.1820 646,218 -0.00(-1.62%)
Nov 15, 2023 0.1910 0.1971 0.1800 0.1850 341,277 -0.01(-3.14%)
Nov 14, 2023 0.1840 0.2099 0.1700 0.1910 929,194 +0.01(+6.82%)
Nov 13, 2023 0.1880 0.1900 0.1650 0.1788 428,309 +0.00(+1.02%)
Nov 10, 2023 0.1800 0.1903 0.1517 0.1770 1,550,053 -0.06(-24.03%)
Nov 09, 2023 0.2332 0.2477 0.2230 0.2330 509,378 -0.01(-2.51%)
Nov 08, 2023 0.2196 0.2603 0.2160 0.2390 1,168,381 +0.02(+8.64%)
Nov 07, 2023 0.2225 0.2367 0.2072 0.2200 703,869 -0.00(-1.35%)
Nov 06, 2023 0.2600 0.2641 0.2213 0.2230 759,380 -0.04(-14.30%)
Nov 03, 2023 0.2700 0.2740 0.2490 0.2602 1,118,128 -0.01(-3.31%)
Nov 02, 2023 0.2850 0.2980 0.2503 0.2691 799,558 -0.01(-3.89%)
Nov 01, 2023 0.2800 0.2956 0.2750 0.2800 313,728 -0.00(-0.21%)
Oct 31, 2023 0.3000 0.3091 0.2668 0.2806 267,454 -0.02(-6.47%)
Oct 30, 2023 0.3200 0.3156 0.3000 0.3000 192,653 -0.01(-3.54%)
Oct 27, 2023 0.3252 0.3399 0.3100 0.3110 227,017 -0.01(-3.77%)
Oct 26, 2023 0.3300 0.3442 0.3100 0.3232 266,069 -0.00(-0.68%)
Oct 25, 2023 0.3129 0.3300 0.3001 0.3254 251,752 +0.02(+7.71%)
Oct 24, 2023 0.3300 0.3320 0.3009 0.3021 303,639 -0.03(-7.90%)
Oct 23, 2023 0.3184 0.3480 0.3155 0.3280 294,582 -0.00(-0.06%)
Oct 20, 2023 0.3400 0.3498 0.3250 0.3282 205,193 -0.02(-4.59%)
Oct 19, 2023 0.3600 0.3766 0.3360 0.3440 737,754 -0.01(-2.36%)
Oct 18, 2023 0.3390 0.3649 0.3251 0.3523 975,990 +0.03(+9.75%)
Oct 17, 2023 0.3249 0.3300 0.3102 0.3210 468,537 +0.01(+1.90%)
Oct 16, 2023 0.3300 0.3414 0.3000 0.3150 700,989 -0.01(-1.56%)
Oct 13, 2023 0.3500 0.3522 0.3000 0.3200 1,260,160 -0.06(-15.79%)
Oct 12, 2023 0.3700 0.4900 0.3030 0.3800 8,881,899 +0.06(+19.69%)
Oct 11, 2023 0.3000 0.3525 0.2950 0.3175 779,072 +0.02(+5.83%)
Oct 10, 2023 0.3200 0.3400 0.2951 0.3000 296,962 -0.02(-4.76%)
Oct 09, 2023 0.3300 0.3450 0.3135 0.3150 126,972 -0.02(-4.55%)
Oct 06, 2023 0.3200 0.3300 0.3100 0.3300 62,276 +0.01(+4.10%)
Oct 05, 2023 0.3400 0.3443 0.3100 0.3170 92,207 -0.01(-2.94%)
Oct 04, 2023 0.3430 0.3430 0.3100 0.3266 114,083 -0.01(-3.37%)
Oct 03, 2023 0.3300 0.3400 0.3125 0.3380 106,856 -0.00(-0.91%)
Oct 02, 2023 0.3300 0.3411 0.3202 0.3411 218,601 +0.01(+3.36%)
Sep 29, 2023 0.3100 0.3300 0.3100 0.3300 27,910 +0.01(+4.60%)
Sep 28, 2023 0.3234 0.3479 0.3109 0.3155 78,104 -0.00(-0.32%)
Sep 27, 2023 0.3250 0.3250 0.3105 0.3165 78,860 +0.01(+2.10%)
Sep 26, 2023 0.3100 0.3380 0.3055 0.3100 106,024 +0.00(+0.00%)
Sep 25, 2023 0.3200 0.3377 0.3000 0.3100 187,758 -0.03(-10.14%)
Sep 22, 2023 0.3280 0.3500 0.3280 0.3450 62,296 +0.01(+2.99%)
Sep 21, 2023 0.3500 0.3569 0.3200 0.3350 84,900 -0.01(-4.29%)
Sep 20, 2023 0.3699 0.3699 0.3400 0.3500 108,747 -0.02(-5.41%)
Sep 19, 2023 0.3700 0.3800 0.3471 0.3700 225,693 -0.02(-4.10%)
Sep 18, 2023 0.3900 0.3999 0.3650 0.3858 76,128 -0.02(-3.79%)
Sep 15, 2023 0.3900 0.4090 0.3700 0.4010 78,890 +0.01(+2.74%)
Sep 14, 2023 0.3870 0.3903 0.3770 0.3903 46,162 +0.00(+0.85%)
Sep 13, 2023 0.3900 0.4299 0.3705 0.3870 264,033 -0.00(-0.79%)
Sep 12, 2023 0.3829 0.4020 0.3700 0.3901 147,422 +0.01(+1.88%)
Sep 11, 2023 0.4100 0.4100 0.3614 0.3829 203,679 -0.03(-6.61%)
Sep 08, 2023 0.4000 0.4179 0.3900 0.4100 69,328 +0.01(+2.50%)
Sep 07, 2023 0.3977 0.4050 0.3936 0.4000 74,026 -0.01(-2.44%)
Sep 06, 2023 0.4020 0.4115 0.3900 0.4100 221,954 -0.01(-1.70%)
Sep 05, 2023 0.4090 0.4377 0.3900 0.4171 72,300 -0.01(-2.32%)
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.