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 (%)
Dec 29, 2023 0.1890 0.1890 0.1755 0.1810 402,479 -0.01(-4.44%)
Dec 28, 2023 0.1900 0.1970 0.1811 0.1894 547,069 +0.00(+0.48%)
Dec 27, 2023 0.1875 0.1967 0.1819 0.1885 437,171 -0.00(-0.74%)
Dec 26, 2023 0.1822 0.1912 0.1811 0.1899 394,297 -0.00(-0.63%)
Dec 22, 2023 0.1850 0.1971 0.1830 0.1911 313,524 +0.01(+3.30%)
Dec 21, 2023 0.1855 0.1891 0.1765 0.1850 216,972 +0.00(+0.00%)
Dec 20, 2023 0.1883 0.2070 0.1820 0.1850 881,410 -0.00(-2.58%)
Dec 19, 2023 0.1770 0.1915 0.1700 0.1899 827,072 +0.01(+7.29%)
Dec 18, 2023 0.1750 0.1800 0.1706 0.1770 109,321 +0.01(+2.91%)
Dec 15, 2023 0.1750 0.1840 0.1711 0.1720 409,077 -0.00(-2.27%)
Dec 14, 2023 0.1778 0.1831 0.1700 0.1760 222,705 +0.00(+0.57%)
Dec 13, 2023 0.1800 0.1900 0.1700 0.1750 315,719 -0.01(-6.07%)
Dec 12, 2023 0.1935 0.1935 0.1800 0.1863 306,629 -0.01(-2.97%)
Dec 11, 2023 0.1900 0.1990 0.1826 0.1920 639,023 +0.01(+5.26%)
Dec 08, 2023 0.1930 0.1930 0.1802 0.1824 196,744 -0.01(-5.35%)
Dec 07, 2023 0.1900 0.1990 0.1750 0.1927 464,647 +0.00(+1.42%)
Dec 06, 2023 0.1904 0.2000 0.1860 0.1900 352,644 -0.01(-3.55%)
Dec 05, 2023 0.1976 0.2000 0.1900 0.1970 343,991 -0.00(-1.10%)
Dec 04, 2023 0.1891 0.2008 0.1891 0.1992 297,197 +0.01(+4.90%)
Dec 01, 2023 0.1900 0.1950 0.1810 0.1899 291,207 +0.00(+1.55%)
Nov 30, 2023 0.2000 0.2000 0.1805 0.1870 328,013 -0.01(-6.22%)
Nov 29, 2023 0.1790 0.2089 0.1790 0.1994 514,013 +0.02(+11.40%)
Nov 28, 2023 0.1900 0.1949 0.1700 0.1790 228,537 -0.01(-2.88%)
Nov 27, 2023 0.1900 0.1925 0.1751 0.1843 216,166 -0.01(-4.26%)
Nov 24, 2023 0.1913 0.2009 0.1800 0.1925 216,691 +0.00(+1.32%)
Nov 22, 2023 0.2000 0.2042 0.1800 0.1900 347,063 -0.01(-3.01%)
Nov 21, 2023 0.2070 0.2090 0.1920 0.1959 195,754 -0.01(-3.02%)
Nov 20, 2023 0.2070 0.2070 0.1900 0.2020 310,470 +0.01(+6.32%)
Nov 17, 2023 0.1820 0.2159 0.1700 0.1900 1,006,721 +0.01(+4.40%)
Nov 16, 2023 0.1785 0.1948 0.1700 0.1820 646,218 -0.00(-1.62%)
Nov 15, 2023 0.1910 0.1971 0.1800 0.1850 341,277 -0.01(-3.14%)
Nov 14, 2023 0.1840 0.2099 0.1700 0.1910 929,194 +0.01(+6.82%)
Nov 13, 2023 0.1880 0.1900 0.1650 0.1788 428,309 +0.00(+1.02%)
Nov 10, 2023 0.1800 0.1903 0.1517 0.1770 1,550,053 -0.06(-24.03%)
Nov 09, 2023 0.2332 0.2477 0.2230 0.2330 509,378 -0.01(-2.51%)
Nov 08, 2023 0.2196 0.2603 0.2160 0.2390 1,168,381 +0.02(+8.64%)
Nov 07, 2023 0.2225 0.2367 0.2072 0.2200 703,869 -0.00(-1.35%)
Nov 06, 2023 0.2600 0.2641 0.2213 0.2230 759,380 -0.04(-14.30%)
Nov 03, 2023 0.2700 0.2740 0.2490 0.2602 1,118,128 -0.01(-3.31%)
Nov 02, 2023 0.2850 0.2980 0.2503 0.2691 799,558 -0.02(-6.89%)
Nov 01, 2023 0.2800 0.2956 0.2750 0.2890 313,728 +0.01(+2.99%)
Oct 31, 2023 0.3000 0.3091 0.2668 0.2806 267,454 -0.02(-6.47%)
Oct 30, 2023 0.3200 0.3156 0.3000 0.3000 192,653 -0.01(-3.54%)
Oct 27, 2023 0.3252 0.3399 0.3100 0.3110 227,017 -0.01(-3.77%)
Oct 26, 2023 0.3300 0.3442 0.3100 0.3232 266,069 -0.00(-0.68%)
Oct 25, 2023 0.3129 0.3300 0.3001 0.3254 251,752 +0.02(+7.71%)
Oct 24, 2023 0.3300 0.3320 0.3009 0.3021 303,639 -0.03(-7.90%)
Oct 23, 2023 0.3184 0.3480 0.3155 0.3280 294,582 -0.00(-0.06%)
Oct 20, 2023 0.3400 0.3498 0.3250 0.3282 205,193 -0.02(-4.59%)
Oct 19, 2023 0.3600 0.3766 0.3360 0.3440 737,754 -0.01(-2.36%)
Oct 18, 2023 0.3390 0.3649 0.3251 0.3523 975,990 +0.03(+9.75%)
Oct 17, 2023 0.3249 0.3300 0.3102 0.3210 468,537 +0.01(+1.90%)
Oct 16, 2023 0.3300 0.3414 0.3000 0.3150 700,989 -0.01(-1.56%)
Oct 13, 2023 0.3500 0.3522 0.3000 0.3200 1,260,160 -0.06(-15.79%)
Oct 12, 2023 0.3700 0.4900 0.3030 0.3800 8,881,899 +0.06(+19.69%)
Oct 11, 2023 0.3000 0.3525 0.2950 0.3175 779,072 +0.02(+5.83%)
Oct 10, 2023 0.3200 0.3400 0.2951 0.3000 296,962 -0.02(-4.76%)
Oct 09, 2023 0.3300 0.3450 0.3135 0.3150 126,972 -0.02(-4.55%)
Oct 06, 2023 0.3200 0.3300 0.3100 0.3300 62,276 +0.01(+4.10%)
Oct 05, 2023 0.3400 0.3443 0.3100 0.3170 92,207 -0.01(-2.94%)
Oct 04, 2023 0.3430 0.3430 0.3100 0.3266 114,083 -0.01(-3.37%)
Oct 03, 2023 0.3300 0.3400 0.3125 0.3380 106,856 -0.00(-0.91%)
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.