Skip to main content

Aptevo Therapeutics Inc (NQ: APVO )

4.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 0.4600 0.4919 0.4100 0.4270 98,059 -0.01(-2.95%)
Aug 31, 2023 0.4199 0.4429 0.4185 0.4400 109,812 +0.02(+5.52%)
Aug 30, 2023 0.4000 0.4199 0.3890 0.4170 190,126 +0.01(+3.47%)
Aug 29, 2023 0.3950 0.4050 0.3852 0.4030 80,110 +0.02(+4.05%)
Aug 28, 2023 0.4000 0.4026 0.3780 0.3873 135,017 -0.01(-2.00%)
Aug 25, 2023 0.3859 0.4011 0.3850 0.3952 37,468 +0.01(+2.52%)
Aug 24, 2023 0.4039 0.4039 0.3811 0.3855 70,008 -0.01(-3.14%)
Aug 23, 2023 0.3800 0.4010 0.3821 0.3980 72,249 +0.00(+1.02%)
Aug 22, 2023 0.4100 0.4100 0.3704 0.3940 280,691 -0.03(-6.19%)
Aug 21, 2023 0.4230 0.4230 0.4000 0.4200 154,622 +0.01(+3.19%)
Aug 18, 2023 0.4100 0.4300 0.4000 0.4070 75,119 -0.01(-2.84%)
Aug 17, 2023 0.4100 0.4237 0.3998 0.4189 143,778 +0.01(+2.42%)
Aug 16, 2023 0.3850 0.4200 0.3700 0.4090 406,180 +0.04(+10.54%)
Aug 15, 2023 0.4400 0.5100 0.3668 0.3700 1,916,661 -0.08(-17.78%)
Aug 14, 2023 0.4695 0.4858 0.4430 0.4500 188,393 -0.02(-3.66%)
Aug 11, 2023 0.4800 0.4890 0.4500 0.4671 80,299 +0.02(+3.43%)
Aug 10, 2023 0.4850 0.5211 0.4500 0.4516 232,415 -0.05(-9.68%)
Aug 09, 2023 0.5000 0.5097 0.4650 0.5000 229,539 +0.01(+1.42%)
Aug 08, 2023 0.5420 0.5420 0.4777 0.4930 464,506 -0.04(-7.35%)
Aug 07, 2023 0.6000 0.6000 0.5300 0.5321 370,081 -0.06(-10.19%)
Aug 04, 2023 0.6100 0.6150 0.5920 0.5925 396,650 -0.01(-1.25%)
Aug 03, 2023 0.6100 0.6200 0.5980 0.6000 609,235 -0.00(-0.78%)
Aug 02, 2023 0.6599 0.6820 0.5800 0.6047 2,989,605 -0.38(-38.30%)
Aug 01, 2023 1.100 1.100 0.9512 0.9800 242,695 -0.06(-5.77%)
Jul 31, 2023 1.010 1.070 1.010 1.040 74,614 +0.03(+2.97%)
Jul 28, 2023 1.040 1.050 1.010 1.010 109,456 -0.03(-2.88%)
Jul 27, 2023 1.030 1.050 1.030 1.040 50,713 +0.02(+1.96%)
Jul 26, 2023 1.040 1.060 1.010 1.020 70,761 -0.04(-3.77%)
Jul 25, 2023 1.120 1.120 1.000 1.060 129,582 -0.08(-7.02%)
Jul 24, 2023 1.110 1.140 1.092 1.140 200,932 +0.09(+8.57%)
Jul 21, 2023 1.100 1.100 0.9626 1.050 693,296 +0.00(+0.00%)
Jul 20, 2023 0.9200 1.060 0.8901 1.050 1,612,336 +0.17(+18.74%)
Jul 19, 2023 1.110 1.110 0.7600 0.8843 1,830,543 -0.21(-18.87%)
Jul 18, 2023 1.300 1.300 1.050 1.090 3,196,680 -0.33(-23.24%)
Jul 17, 2023 1.450 1.475 1.400 1.420 204,668 -0.08(-5.33%)
Jul 14, 2023 1.570 1.625 1.500 1.500 34,192 -0.06(-3.85%)
Jul 13, 2023 1.570 1.640 1.540 1.560 58,794 -0.04(-2.50%)
Jul 12, 2023 1.840 1.840 1.600 1.600 89,592 -0.18(-10.11%)
Jul 11, 2023 1.730 1.840 1.700 1.780 127,603 +0.04(+2.30%)
Jul 10, 2023 1.570 1.770 1.557 1.740 157,131 +0.21(+13.73%)
Jul 07, 2023 1.450 1.590 1.450 1.530 95,704 +0.08(+5.51%)
Jul 06, 2023 1.490 1.490 1.390 1.450 49,438 -0.03(-2.02%)
Jul 05, 2023 1.420 1.490 1.420 1.480 31,604 +0.06(+4.12%)
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.