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

Aptevo Therapeutics Inc (NQ: APVO )

0.7700 +0.0575 (+8.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Dec 01, 2022 3.090 3.150 3.010 3.090 24,705 -0.03(-0.96%)
Nov 30, 2022 2.980 3.140 2.980 3.120 17,901 +0.04(+1.30%)
Nov 29, 2022 2.930 3.090 2.875 3.080 26,181 +0.19(+6.57%)
Nov 28, 2022 2.940 2.950 2.880 2.890 15,480 -0.02(-0.69%)
Nov 25, 2022 2.950 2.950 2.900 2.910 2,961 -0.06(-2.02%)
Nov 23, 2022 2.880 3.010 2.880 2.970 5,768 +0.04(+1.37%)
Nov 22, 2022 3.080 3.080 2.880 2.930 7,293 +0.05(+1.74%)
Nov 21, 2022 3.060 3.120 2.880 2.880 31,454 -0.24(-7.69%)
Nov 18, 2022 3.050 3.120 3.050 3.120 8,061 +0.02(+0.65%)
Nov 17, 2022 3.170 3.171 3.000 3.100 23,287 -0.01(-0.32%)
Nov 16, 2022 3.280 3.300 3.090 3.110 26,499 -0.24(-7.16%)
Nov 15, 2022 3.240 3.360 3.109 3.350 28,763 +0.13(+4.04%)
Nov 14, 2022 3.140 3.320 3.110 3.220 17,921 +0.07(+2.22%)
Nov 11, 2022 2.854 3.180 2.854 3.150 29,417 +0.31(+10.92%)
Nov 10, 2022 2.770 2.900 2.770 2.840 8,943 +0.07(+2.53%)
Nov 09, 2022 2.870 2.870 2.760 2.770 28,898 -0.07(-2.46%)
Nov 08, 2022 2.810 2.900 2.810 2.840 12,760 -0.02(-0.70%)
Nov 07, 2022 2.910 2.910 2.834 2.860 34,368 -0.01(-0.35%)
Nov 04, 2022 3.090 3.090 2.770 2.870 56,496 -0.16(-5.28%)
Nov 03, 2022 2.950 3.090 2.950 3.030 11,038 -0.02(-0.66%)
Nov 02, 2022 2.970 3.100 2.850 3.050 8,537 +0.04(+1.33%)
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.