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

Aptevo Therapeutics Inc (NQ: APVO )

0.6820 +0.0020 (+0.29%)
Streaming Delayed Price Updated: 9:40 AM EDT, Apr 25, 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 (%)
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%)
Jul 03, 2023 1.370 1.450 1.305 1.421 143,193 -0.04(-2.64%)
Jun 30, 2023 1.450 1.486 1.410 1.460 45,125 +0.01(+0.69%)
Jun 29, 2023 1.430 1.450 1.420 1.450 19,282 +0.03(+2.11%)
Jun 28, 2023 1.400 1.450 1.390 1.420 15,692 +0.03(+2.16%)
Jun 27, 2023 1.330 1.390 1.309 1.390 40,022 +0.05(+3.73%)
Jun 26, 2023 1.400 1.402 1.340 1.340 45,018 -0.02(-1.47%)
Jun 23, 2023 1.430 1.480 1.340 1.360 69,715 -0.07(-4.90%)
Jun 22, 2023 1.490 1.539 1.430 1.430 54,157 -0.06(-4.03%)
Jun 21, 2023 1.520 1.524 1.490 1.490 37,492 -0.03(-1.97%)
Jun 20, 2023 1.520 1.570 1.520 1.520 26,175 +0.01(+0.66%)
Jun 16, 2023 1.600 1.660 1.510 1.510 81,750 -0.09(-5.63%)
Jun 15, 2023 1.640 1.640 1.570 1.600 43,435 +0.01(+0.63%)
Jun 14, 2023 1.610 1.690 1.590 1.590 57,658 -0.02(-1.24%)
Jun 13, 2023 1.590 1.630 1.550 1.610 24,654 +0.03(+1.90%)
Jun 12, 2023 1.580 1.580 1.490 1.580 67,761 +0.02(+1.28%)
Jun 09, 2023 1.590 1.630 1.530 1.560 58,350 -0.05(-3.11%)
Jun 08, 2023 1.680 1.680 1.580 1.610 31,892 -0.03(-1.83%)
Jun 07, 2023 1.570 1.640 1.570 1.640 32,798 +0.06(+3.80%)
Jun 06, 2023 1.590 1.630 1.560 1.580 45,877 -0.02(-1.25%)
Jun 05, 2023 1.640 1.640 1.590 1.600 49,718 +0.00(+0.00%)
Jun 02, 2023 1.560 1.610 1.520 1.600 43,015 +0.03(+1.91%)
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.