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

Aptevo Therapeutics Inc (NQ: APVO )

0.7311 -0.0389 (-5.05%)
Streaming Delayed Price Updated: 3:15 PM EDT, Apr 19, 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 (%)
May 31, 2022 4.700 4.840 4.580 4.580 10,477 -0.30(-6.15%)
May 27, 2022 4.670 4.970 4.550 4.880 38,823 +0.18(+3.83%)
May 26, 2022 4.750 5.280 4.590 4.700 79,252 -0.14(-2.89%)
May 25, 2022 4.750 4.840 4.668 4.840 11,210 +0.09(+1.89%)
May 24, 2022 4.700 4.810 4.480 4.750 18,353 -0.08(-1.66%)
May 23, 2022 4.560 4.950 4.470 4.830 45,504 +0.28(+6.15%)
May 20, 2022 4.880 4.880 4.330 4.550 23,680 -0.28(-5.80%)
May 19, 2022 4.670 4.870 4.630 4.830 9,472 +0.15(+3.21%)
May 18, 2022 4.670 4.880 4.580 4.680 11,113 -0.16(-3.31%)
May 17, 2022 4.720 4.840 4.500 4.840 23,115 +0.21(+4.54%)
May 16, 2022 4.620 4.790 4.470 4.630 23,991 +0.03(+0.65%)
May 13, 2022 4.400 4.600 4.210 4.600 53,285 +0.35(+8.24%)
May 12, 2022 3.450 4.360 3.450 4.250 81,676 +0.43(+11.26%)
May 11, 2022 3.880 4.000 3.580 3.820 67,961 -0.08(-2.05%)
May 10, 2022 3.730 4.020 3.730 3.900 23,474 +0.36(+10.17%)
May 09, 2022 3.950 3.990 3.500 3.540 73,340 -0.50(-12.38%)
May 06, 2022 4.090 4.170 3.940 4.040 16,595 -0.04(-0.98%)
May 05, 2022 4.330 4.541 4.000 4.080 51,503 -0.33(-7.48%)
May 04, 2022 4.380 4.620 4.290 4.410 17,139 +0.03(+0.68%)
May 03, 2022 4.450 4.640 4.370 4.380 26,937 -0.10(-2.23%)
May 02, 2022 4.310 4.583 4.230 4.480 23,154 +0.22(+5.16%)
Apr 29, 2022 4.230 4.431 4.230 4.260 29,407 +0.00(+0.00%)
Apr 28, 2022 4.160 4.440 3.970 4.260 60,262 +0.23(+5.71%)
Apr 27, 2022 4.240 4.298 4.010 4.030 42,326 -0.21(-4.95%)
Apr 26, 2022 4.590 4.770 4.216 4.240 53,550 -0.40(-8.62%)
Apr 25, 2022 4.650 4.780 4.590 4.640 37,004 -0.04(-0.85%)
Apr 22, 2022 4.690 4.868 4.572 4.680 37,630 -0.04(-0.85%)
Apr 21, 2022 5.150 5.234 4.700 4.720 59,304 -0.36(-7.09%)
Apr 20, 2022 5.020 5.260 4.875 5.080 76,559 +0.24(+4.96%)
Apr 19, 2022 4.690 5.035 4.640 4.840 46,433 +0.12(+2.54%)
Apr 18, 2022 4.790 4.950 4.612 4.720 56,211 -0.04(-0.84%)
Apr 14, 2022 4.840 4.845 4.650 4.760 65,443 -0.05(-1.04%)
Apr 13, 2022 4.800 4.960 4.660 4.810 92,846 -0.08(-1.64%)
Apr 12, 2022 4.700 5.404 4.695 4.890 944,841 +0.19(+4.04%)
Apr 11, 2022 5.200 5.300 4.621 4.700 227,429 -0.69(-12.80%)
Apr 08, 2022 5.820 5.930 5.270 5.390 196,205 -0.52(-8.80%)
Apr 07, 2022 5.980 6.140 5.770 5.910 40,655 -0.16(-2.64%)
Apr 06, 2022 5.960 6.130 5.770 6.070 33,529 +0.01(+0.17%)
Apr 05, 2022 6.180 6.300 6.010 6.060 48,887 -0.16(-2.57%)
Apr 04, 2022 6.360 6.620 6.110 6.220 125,018 -0.08(-1.27%)
Apr 01, 2022 5.850 6.360 5.840 6.300 85,996 +0.43(+7.33%)
Mar 31, 2022 6.150 6.150 5.620 5.870 125,121 -0.21(-3.45%)
Mar 30, 2022 6.030 6.430 5.920 6.080 140,884 +0.01(+0.16%)
Mar 29, 2022 6.450 6.450 5.900 6.070 220,974 +0.00(+0.00%)
Mar 28, 2022 6.050 6.328 5.700 6.070 149,558 +0.00(+0.00%)
Mar 25, 2022 6.810 6.810 5.930 6.070 693,481 -0.89(-12.79%)
Mar 24, 2022 5.290 7.200 5.290 6.960 6,718,875 +1.72(+32.82%)
Mar 23, 2022 5.200 5.430 5.190 5.240 33,233 +0.03(+0.58%)
Mar 22, 2022 5.100 5.210 5.000 5.210 26,588 +0.17(+3.37%)
Mar 21, 2022 5.160 5.162 4.900 5.040 24,870 -0.04(-0.79%)
Mar 18, 2022 5.000 5.160 4.975 5.080 47,806 +0.08(+1.60%)
Mar 17, 2022 4.660 5.020 4.660 5.000 56,187 +0.26(+5.49%)
Mar 16, 2022 4.500 4.850 4.500 4.740 69,269 +0.26(+5.80%)
Mar 15, 2022 4.580 4.600 4.400 4.480 46,985 +0.00(+0.00%)
Mar 14, 2022 4.740 4.840 4.420 4.480 115,556 -0.27(-5.68%)
Mar 11, 2022 5.000 5.200 4.720 4.750 59,604 -0.13(-2.66%)
Mar 10, 2022 5.070 5.070 4.800 4.880 85,634 -0.20(-3.94%)
Mar 09, 2022 4.870 5.390 4.860 5.080 396,103 +0.22(+4.53%)
Mar 08, 2022 5.040 5.130 4.700 4.860 152,419 -0.24(-4.71%)
Mar 07, 2022 5.310 5.400 5.000 5.100 81,072 -0.20(-3.77%)
Mar 04, 2022 5.340 5.460 5.000 5.300 91,774 -0.06(-1.12%)
Mar 03, 2022 5.580 5.750 5.240 5.360 85,824 -0.18(-3.25%)
Mar 02, 2022 5.630 5.750 5.350 5.540 56,598 +0.00(+0.00%)
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.