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

Aptevo Therapeutics Inc (NQ: APVO )

0.7053 -0.0309 (-4.20%)
Streaming Delayed Price Updated: 12:32 PM EDT, Apr 24, 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 29, 2020 6.010 6.020 5.610 5.700 38,800 -0.24(-4.04%)
May 28, 2020 6.150 6.160 5.900 5.940 57,822 -0.13(-2.14%)
May 27, 2020 6.740 6.740 5.910 6.070 53,093 -0.63(-9.40%)
May 26, 2020 6.770 6.970 6.600 6.700 84,368 +0.20(+3.08%)
May 22, 2020 6.240 6.617 6.170 6.500 54,800 +0.33(+5.35%)
May 21, 2020 5.950 6.200 5.860 6.170 85,432 +0.30(+5.11%)
May 20, 2020 5.320 5.970 5.300 5.870 69,351 +0.57(+10.75%)
May 19, 2020 4.960 5.700 4.820 5.300 81,327 +0.23(+4.54%)
May 18, 2020 4.920 5.450 4.620 5.070 195,541 -0.40(-7.31%)
May 15, 2020 5.790 5.880 5.330 5.470 89,700 -0.54(-8.99%)
May 14, 2020 6.230 6.230 5.610 6.010 74,178 -0.26(-4.15%)
May 13, 2020 6.760 7.000 5.860 6.270 210,857 -0.48(-7.11%)
May 12, 2020 7.500 7.650 6.500 6.750 296,294 -0.90(-11.76%)
May 11, 2020 6.650 9.150 6.610 7.650 1,239,702 +1.36(+21.62%)
May 08, 2020 5.260 6.470 5.190 6.290 372,200 +1.25(+24.80%)
May 07, 2020 5.070 5.390 4.920 5.040 84,496 -0.04(-0.79%)
May 06, 2020 4.960 5.140 4.850 5.080 38,386 +0.11(+2.21%)
May 05, 2020 5.110 5.140 4.870 4.970 31,745 -0.06(-1.19%)
May 04, 2020 5.250 5.250 4.800 5.030 76,166 -0.22(-4.19%)
May 01, 2020 5.030 5.431 5.020 5.250 125,400 +0.25(+5.00%)
Apr 30, 2020 5.070 5.610 4.830 5.000 187,496 +0.10(+2.04%)
Apr 29, 2020 4.840 5.304 4.550 4.900 153,404 +0.25(+5.38%)
Apr 28, 2020 4.260 4.800 3.960 4.650 106,080 +0.42(+10.01%)
Apr 27, 2020 4.250 4.663 4.160 4.227 49,741 -0.05(-1.24%)
Apr 24, 2020 3.960 4.486 3.960 4.280 74,500 +0.27(+6.73%)
Apr 23, 2020 3.880 4.210 3.850 4.010 47,961 +0.19(+4.97%)
Apr 22, 2020 3.733 4.077 3.733 3.820 45,910 -0.07(-1.80%)
Apr 21, 2020 3.830 4.062 3.661 3.890 41,609 +0.03(+0.78%)
Apr 20, 2020 3.930 4.100 3.850 3.860 23,916 -0.10(-2.53%)
Apr 17, 2020 3.720 4.087 3.660 3.960 70,000 +0.31(+8.49%)
Apr 16, 2020 4.430 4.430 3.440 3.650 65,781 -0.53(-12.68%)
Apr 15, 2020 4.250 4.300 3.800 4.180 54,310 -0.13(-3.02%)
Apr 14, 2020 3.710 4.370 3.710 4.310 98,835 +0.57(+15.20%)
Apr 13, 2020 3.830 3.903 3.660 3.741 39,127 -0.10(-2.57%)
Apr 09, 2020 3.700 4.000 3.607 3.840 82,600 +0.20(+5.49%)
Apr 08, 2020 3.330 3.670 3.300 3.640 47,038 +0.33(+9.97%)
Apr 07, 2020 3.270 3.590 3.150 3.310 86,094 +0.06(+1.85%)
Apr 06, 2020 3.100 3.400 3.100 3.250 128,530 +0.14(+4.50%)
Apr 03, 2020 3.240 3.240 3.058 3.110 70,300 -0.17(-5.18%)
Apr 02, 2020 3.480 3.590 3.150 3.280 100,248 -0.25(-7.08%)
Apr 01, 2020 3.530 3.700 3.420 3.530 55,696 -0.17(-4.59%)
Mar 31, 2020 4.150 4.160 3.400 3.700 122,728 -0.45(-10.84%)
Mar 30, 2020 4.390 4.880 4.050 4.150 190,409 +0.16(+4.01%)
Mar 27, 2020 3.220 4.870 3.100 3.990 294,300 +0.16(+4.17%)
Mar 26, 2020 4.190 4.295 3.794 3.830 56,268 -0.15(-3.70%)
Mar 25, 2020 4.270 4.339 3.780 3.977 51,803 -0.09(-2.24%)
Mar 24, 2020 3.710 4.273 3.710 4.068 58,935 +0.43(+11.77%)
Mar 23, 2020 3.080 3.780 3.080 3.640 24,956 -0.22(-5.63%)
Mar 20, 2020 4.480 4.480 3.410 3.857 87,835 -0.03(-0.90%)
Mar 19, 2020 3.780 4.218 3.245 3.892 71,234 +0.39(+11.24%)
Mar 18, 2020 3.500 3.780 3.255 3.499 38,359 -0.17(-4.69%)
Mar 17, 2020 4.200 4.480 3.363 3.671 71,220 -0.25(-6.36%)
Mar 16, 2020 3.080 4.480 3.080 3.920 128,386 +0.63(+19.15%)
Mar 13, 2020 4.021 4.333 2.944 3.290 162,407 -0.56(-14.55%)
Mar 12, 2020 4.665 5.460 3.500 3.850 285,498 -2.03(-34.52%)
Mar 11, 2020 4.900 7.700 4.760 5.880 1,117,705 +0.91(+18.38%)
Mar 10, 2020 4.830 5.093 4.416 4.967 40,340 +0.21(+4.32%)
Mar 09, 2020 5.320 5.320 4.621 4.761 55,241 -0.52(-9.84%)
Mar 06, 2020 5.634 5.634 5.180 5.281 60,335 -0.32(-5.70%)
Mar 05, 2020 6.020 6.160 5.460 5.600 65,559 -0.42(-6.98%)
Mar 04, 2020 5.320 6.300 5.040 6.020 151,088 +0.62(+11.43%)
Mar 03, 2020 5.529 5.670 5.334 5.403 67,028 -0.32(-5.62%)
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.