Skip to main content

Aptevo Therapeutics Inc (NQ: APVO )

2.390 +0.010 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.