Skip to main content

Aptevo Therapeutics Inc (NQ: APVO )

4.690 +0.630 (+15.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 2.060 2.160 2.050 2.120 63,896 +0.04(+1.92%)
Feb 27, 2023 2.060 2.100 2.000 2.080 37,276 +0.07(+3.48%)
Feb 24, 2023 2.090 2.110 2.010 2.010 31,905 -0.12(-5.63%)
Feb 23, 2023 2.180 2.180 2.060 2.130 41,506 +0.00(+0.00%)
Feb 22, 2023 2.070 2.270 2.020 2.130 66,443 +0.07(+3.40%)
Feb 21, 2023 2.060 2.070 1.970 2.060 78,114 +0.07(+3.29%)
Feb 17, 2023 2.000 2.040 1.960 1.994 59,044 +0.00(+0.22%)
Feb 16, 2023 2.050 2.080 1.990 1.990 52,452 -0.06(-2.93%)
Feb 15, 2023 2.000 2.070 2.000 2.050 37,514 +0.00(+0.00%)
Feb 14, 2023 2.030 2.050 1.990 2.050 35,543 +0.02(+0.99%)
Feb 13, 2023 2.120 2.130 2.010 2.030 57,828 -0.08(-3.79%)
Feb 10, 2023 2.010 2.110 1.990 2.110 92,851 +0.11(+5.50%)
Feb 09, 2023 2.140 2.140 1.980 2.000 226,352 -0.03(-1.48%)
Feb 08, 2023 2.160 2.160 2.010 2.030 94,677 -0.15(-6.88%)
Feb 07, 2023 2.220 2.220 2.110 2.180 41,460 +0.04(+1.87%)
Feb 06, 2023 2.120 2.170 2.100 2.140 33,407 +0.00(+0.00%)
Feb 03, 2023 2.200 2.215 2.130 2.140 73,513 -0.06(-2.73%)
Feb 02, 2023 2.200 2.230 2.120 2.200 105,242 +0.00(+0.00%)
Feb 01, 2023 2.320 2.330 2.190 2.200 125,765 -0.10(-4.35%)
Jan 31, 2023 2.380 2.390 2.250 2.300 119,080 +0.02(+0.88%)
Jan 30, 2023 2.400 2.400 2.240 2.280 65,084 -0.11(-4.60%)
Jan 27, 2023 2.350 2.450 2.310 2.390 63,766 +0.01(+0.42%)
Jan 26, 2023 2.360 2.410 2.320 2.380 95,909 -0.01(-0.42%)
Jan 25, 2023 2.420 2.460 2.320 2.390 111,307 -0.01(-0.42%)
Jan 24, 2023 2.470 2.470 2.360 2.400 72,353 -0.04(-1.64%)
Jan 23, 2023 2.410 2.500 2.360 2.440 71,824 +0.04(+1.67%)
Jan 20, 2023 2.540 2.570 2.360 2.400 103,942 -0.14(-5.51%)
Jan 19, 2023 2.180 2.580 2.130 2.540 271,130 +0.38(+17.59%)
Jan 18, 2023 2.290 2.290 2.110 2.160 77,691 -0.09(-4.00%)
Jan 17, 2023 2.310 2.310 2.210 2.250 108,396 +0.00(+0.00%)
Jan 13, 2023 2.280 2.360 2.220 2.250 135,145 -0.07(-3.02%)
Jan 12, 2023 2.360 2.410 2.220 2.320 96,976 +0.02(+0.87%)
Jan 11, 2023 2.350 2.410 2.290 2.300 72,331 +0.02(+0.88%)
Jan 10, 2023 2.340 2.420 2.270 2.280 113,861 -0.04(-1.72%)
Jan 09, 2023 2.250 2.360 2.240 2.320 156,898 +0.14(+6.42%)
Jan 06, 2023 2.240 2.315 2.130 2.180 139,586 -0.07(-3.11%)
Jan 05, 2023 2.330 2.350 2.200 2.250 111,401 -0.09(-3.85%)
Jan 04, 2023 2.350 2.380 2.290 2.340 43,158 +0.05(+2.18%)
Jan 03, 2023 2.380 2.390 2.210 2.290 140,108 -0.03(-1.29%)
Dec 30, 2022 2.270 2.360 2.250 2.320 199,779 +0.03(+1.31%)
Dec 29, 2022 2.120 2.360 2.120 2.290 337,786 +0.19(+9.05%)
Dec 28, 2022 2.100 2.180 2.040 2.100 167,017 +0.06(+2.94%)
Dec 27, 2022 2.100 2.100 2.010 2.040 110,966 -0.03(-1.45%)
Dec 23, 2022 2.110 2.150 2.020 2.070 112,396 -0.03(-1.43%)
Dec 22, 2022 2.080 2.160 2.060 2.100 182,564 +0.02(+0.96%)
Dec 21, 2022 2.160 2.170 2.070 2.080 150,804 +0.00(+0.00%)
Dec 20, 2022 1.970 2.180 1.950 2.080 220,640 +0.08(+4.00%)
Dec 19, 2022 2.170 2.230 1.940 2.000 301,551 -0.16(-7.41%)
Dec 16, 2022 2.340 2.370 2.100 2.160 380,669 -0.09(-4.00%)
Dec 15, 2022 2.400 2.450 2.250 2.250 507,031 -0.27(-10.71%)
Dec 14, 2022 2.900 2.930 2.510 2.520 1,015,793 -0.33(-11.58%)
Dec 13, 2022 3.490 3.680 2.720 2.850 2,805,852 -1.06(-27.11%)
Dec 12, 2022 6.880 7.200 3.810 3.910 39,360,384 +0.44(+12.58%)
Dec 09, 2022 3.530 3.850 3.360 3.473 117,199 -0.01(-0.20%)
Dec 08, 2022 3.430 3.600 3.343 3.480 38,008 +0.15(+4.50%)
Dec 07, 2022 3.300 3.400 3.271 3.330 27,366 +0.08(+2.46%)
Dec 06, 2022 3.170 3.401 3.170 3.250 71,901 +0.10(+3.17%)
Dec 05, 2022 3.040 3.290 3.040 3.150 29,579 +0.05(+1.61%)
Dec 02, 2022 3.107 3.180 3.030 3.100 53,518 +0.01(+0.33%)
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.