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 (%)
Sep 30, 2022 2.970 3.290 2.970 3.040 22,450 +0.09(+3.05%)
Sep 29, 2022 3.250 3.280 2.900 2.950 90,416 -0.29(-8.95%)
Sep 28, 2022 3.040 3.300 3.020 3.240 63,953 +0.23(+7.64%)
Sep 27, 2022 3.060 3.330 3.000 3.010 44,984 -0.11(-3.53%)
Sep 26, 2022 3.080 3.170 3.020 3.120 44,593 +0.00(+0.00%)
Sep 23, 2022 3.300 3.300 3.110 3.120 65,743 -0.17(-5.17%)
Sep 22, 2022 3.340 3.400 3.280 3.290 13,770 -0.11(-3.24%)
Sep 21, 2022 3.410 3.480 3.340 3.400 18,951 -0.03(-0.87%)
Sep 20, 2022 3.580 3.600 3.380 3.430 56,414 -0.22(-6.03%)
Sep 19, 2022 3.650 3.710 3.500 3.650 58,993 +0.07(+1.96%)
Sep 16, 2022 3.670 3.720 3.525 3.580 31,868 -0.16(-4.28%)
Sep 15, 2022 3.600 3.800 3.600 3.740 14,128 +0.04(+1.08%)
Sep 14, 2022 3.910 3.910 3.660 3.700 39,967 -0.19(-4.88%)
Sep 13, 2022 3.610 3.970 3.590 3.890 166,061 +0.23(+6.28%)
Sep 12, 2022 3.805 3.820 3.640 3.660 22,002 -0.17(-4.31%)
Sep 09, 2022 3.800 3.900 3.740 3.825 39,404 +0.10(+2.55%)
Sep 08, 2022 3.510 3.730 3.510 3.730 46,044 +0.16(+4.48%)
Sep 07, 2022 3.470 3.590 3.470 3.570 11,003 +0.06(+1.71%)
Sep 06, 2022 3.550 3.560 3.460 3.510 4,868 -0.06(-1.68%)
Sep 02, 2022 3.600 3.600 3.400 3.570 36,896 -0.02(-0.56%)
Sep 01, 2022 3.590 3.615 3.351 3.590 38,105 +0.05(+1.41%)
Aug 31, 2022 3.550 3.550 3.410 3.540 37,722 +0.01(+0.28%)
Aug 30, 2022 3.620 3.630 3.468 3.530 39,399 -0.06(-1.67%)
Aug 29, 2022 3.620 3.630 3.500 3.590 35,878 -0.03(-0.83%)
Aug 26, 2022 3.740 3.740 3.600 3.620 127,384 -0.09(-2.43%)
Aug 25, 2022 3.780 3.820 3.685 3.710 40,046 +0.01(+0.27%)
Aug 24, 2022 3.640 3.847 3.640 3.700 60,408 +0.06(+1.65%)
Aug 23, 2022 3.500 3.750 3.425 3.640 77,323 +0.09(+2.54%)
Aug 22, 2022 3.420 3.579 3.420 3.550 83,921 +0.12(+3.50%)
Aug 19, 2022 3.920 3.960 3.390 3.430 219,108 -0.50(-12.72%)
Aug 18, 2022 3.960 4.020 3.860 3.930 44,165 +0.06(+1.55%)
Aug 17, 2022 4.320 4.450 3.802 3.870 91,915 -0.47(-10.83%)
Aug 16, 2022 4.660 4.660 4.270 4.340 38,969 -0.25(-5.45%)
Aug 15, 2022 4.430 4.630 4.430 4.590 64,227 +0.17(+3.85%)
Aug 12, 2022 4.460 4.670 4.340 4.420 104,515 +0.02(+0.45%)
Aug 11, 2022 4.500 4.659 4.290 4.400 182,341 -0.08(-1.79%)
Aug 10, 2022 4.420 4.600 4.270 4.480 79,261 +0.16(+3.70%)
Aug 09, 2022 4.440 4.647 4.205 4.320 75,609 -0.16(-3.57%)
Aug 08, 2022 4.300 4.630 4.073 4.480 128,149 +0.19(+4.43%)
Aug 05, 2022 4.080 4.390 4.040 4.290 158,150 +0.20(+4.89%)
Aug 04, 2022 4.050 4.150 3.970 4.090 154,356 +0.10(+2.51%)
Aug 03, 2022 4.050 4.180 3.820 3.990 238,637 -0.03(-0.75%)
Aug 02, 2022 3.720 4.113 3.670 4.020 133,775 +0.10(+2.68%)
Aug 01, 2022 3.930 3.960 3.870 3.915 10,487 -0.02(-0.63%)
Jul 29, 2022 4.240 4.240 3.900 3.940 45,390 -0.18(-4.37%)
Jul 28, 2022 4.180 4.180 4.000 4.120 20,519 -0.03(-0.72%)
Jul 27, 2022 4.035 4.185 4.034 4.150 15,989 +0.16(+4.01%)
Jul 26, 2022 4.140 4.290 3.930 3.990 64,189 -0.21(-5.00%)
Jul 25, 2022 4.020 4.282 3.995 4.200 30,948 +0.18(+4.48%)
Jul 22, 2022 4.280 4.330 3.940 4.020 36,085 -0.30(-6.94%)
Jul 21, 2022 4.200 4.416 4.140 4.320 43,899 +0.08(+1.89%)
Jul 20, 2022 4.120 4.500 4.120 4.240 70,373 +0.04(+0.95%)
Jul 19, 2022 3.980 4.256 3.878 4.200 20,367 +0.18(+4.46%)
Jul 18, 2022 4.000 4.070 3.860 4.021 14,442 +0.10(+2.56%)
Jul 15, 2022 3.990 4.070 3.862 3.920 38,114 -0.13(-3.21%)
Jul 14, 2022 4.070 4.160 3.990 4.050 3,311 -0.06(-1.46%)
Jul 13, 2022 3.980 4.115 3.930 4.110 85,152 +0.04(+0.98%)
Jul 12, 2022 4.150 4.160 4.006 4.070 14,413 -0.08(-1.93%)
Jul 11, 2022 4.150 4.200 3.990 4.150 18,470 -0.02(-0.48%)
Jul 08, 2022 3.980 4.300 3.932 4.170 67,068 +0.15(+3.73%)
Jul 07, 2022 3.940 4.120 3.920 4.020 47,538 +0.12(+3.08%)
Jul 06, 2022 3.880 4.150 3.800 3.900 82,806 +0.13(+3.45%)
Jul 05, 2022 3.500 3.940 3.440 3.770 87,854 +0.19(+5.31%)
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.