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

Aptevo Therapeutics Inc (NQ: APVO )

0.8900 -0.0450 (-4.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2020 8.560 8.710 8.200 8.400 128,400 -0.17(-1.98%)
Jul 30, 2020 8.360 8.980 8.250 8.570 156,164 +0.23(+2.76%)
Jul 29, 2020 8.400 8.510 8.050 8.340 116,145 -0.17(-2.00%)
Jul 28, 2020 8.600 8.815 8.360 8.510 139,996 -0.05(-0.58%)
Jul 27, 2020 8.200 8.560 8.130 8.560 169,918 +0.50(+6.20%)
Jul 24, 2020 8.030 8.330 7.800 8.060 67,900 -0.03(-0.37%)
Jul 23, 2020 8.080 8.330 7.970 8.090 143,236 -0.10(-1.22%)
Jul 22, 2020 8.010 8.520 7.950 8.190 283,877 +0.02(+0.24%)
Jul 21, 2020 9.120 9.250 8.000 8.170 539,055 -0.39(-4.56%)
Jul 20, 2020 7.730 8.700 7.600 8.560 203,964 +0.72(+9.18%)
Jul 17, 2020 7.480 8.030 7.480 7.840 64,300 +0.27(+3.57%)
Jul 16, 2020 7.430 7.770 7.350 7.570 63,387 -0.04(-0.53%)
Jul 15, 2020 7.410 7.790 7.332 7.610 79,287 +0.30(+4.10%)
Jul 14, 2020 7.510 7.560 6.930 7.310 119,264 -0.28(-3.69%)
Jul 13, 2020 8.100 8.100 7.560 7.590 290,401 -0.10(-1.30%)
Jul 10, 2020 8.530 8.870 7.660 7.690 436,800 -0.72(-8.56%)
Jul 09, 2020 9.070 9.440 8.410 8.410 354,743 -0.86(-9.28%)
Jul 08, 2020 9.190 9.460 8.970 9.270 62,370 -0.10(-1.07%)
Jul 07, 2020 9.260 9.780 8.890 9.370 200,180 +0.27(+2.97%)
Jul 06, 2020 9.480 9.500 8.800 9.100 109,170 -0.08(-0.87%)
Jul 02, 2020 9.150 9.390 8.820 9.180 189,200 +0.05(+0.55%)
Jul 01, 2020 8.500 9.130 8.500 9.130 205,371 +0.78(+9.34%)
Jun 30, 2020 8.770 9.450 8.210 8.350 338,563 -0.92(-9.92%)
Jun 29, 2020 8.510 9.900 8.380 9.270 486,755 +1.07(+13.05%)
Jun 26, 2020 8.980 9.125 7.530 8.200 1,291,600 -0.76(-8.48%)
Jun 25, 2020 9.010 11.73 7.410 8.960 31,190,692 +3.21(+55.83%)
Jun 24, 2020 5.910 6.020 5.670 5.750 18,739 -0.29(-4.80%)
Jun 23, 2020 5.760 6.062 5.760 6.040 30,437 +0.15(+2.55%)
Jun 22, 2020 6.020 6.020 5.710 5.890 24,357 -0.19(-3.13%)
Jun 19, 2020 6.110 6.110 5.875 6.080 27,600 +0.20(+3.40%)
Jun 18, 2020 5.540 6.210 5.540 5.880 34,819 +0.16(+2.80%)
Jun 17, 2020 5.860 5.989 5.660 5.720 29,914 -0.04(-0.69%)
Jun 16, 2020 5.920 6.172 5.680 5.760 39,688 -0.13(-2.21%)
Jun 15, 2020 5.310 5.940 5.250 5.890 46,227 +0.51(+9.48%)
Jun 12, 2020 5.640 5.970 5.320 5.380 48,100 +0.15(+2.87%)
Jun 11, 2020 5.750 5.865 5.000 5.230 131,225 -1.03(-16.45%)
Jun 10, 2020 6.940 7.090 6.090 6.260 160,224 -0.18(-2.80%)
Jun 09, 2020 5.930 6.950 5.800 6.440 102,721 +0.50(+8.42%)
Jun 08, 2020 5.740 6.130 5.570 5.940 49,429 +0.17(+2.95%)
Jun 05, 2020 5.850 5.994 5.675 5.770 27,600 -0.06(-1.03%)
Jun 04, 2020 5.860 6.050 5.760 5.830 27,507 -0.12(-2.02%)
Jun 03, 2020 6.090 6.400 5.879 5.950 52,040 -0.14(-2.30%)
Jun 02, 2020 5.750 6.100 5.650 6.090 38,845 +0.40(+7.03%)
Jun 01, 2020 5.620 5.870 5.380 5.690 54,030 -0.01(-0.18%)
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%)
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.