Skip to main content

Aptevo Therapeutics Inc (NQ: APVO )

0.3040 +0.0664 (+27.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 0.2350 0.3533 0.2300 0.3040 14,075,855 +0.07(+27.95%)
Oct 28, 2024 0.2400 0.2648 0.2332 0.2376 2,209,556 -0.01(-3.10%)
Oct 25, 2024 0.2550 0.2550 0.2292 0.2452 2,297,996 -0.00(-0.69%)
Oct 24, 2024 0.2744 0.2794 0.2374 0.2469 3,908,505 -0.03(-10.32%)
Oct 23, 2024 0.3200 0.3200 0.2530 0.2753 8,984,019 -0.08(-22.14%)
Oct 22, 2024 0.3000 0.5150 0.2773 0.3536 134,919,472 +0.11(+48.01%)
Oct 21, 2024 0.2350 0.4506 0.2142 0.2389 155,991,328 +0.04(+20.35%)
Oct 18, 2024 0.1600 0.2068 0.1550 0.1985 3,566,015 +0.04(+23.60%)
Oct 17, 2024 0.1552 0.1648 0.1505 0.1606 801,792 +0.01(+3.48%)
Oct 16, 2024 0.1449 0.1560 0.1409 0.1552 878,648 +0.01(+7.11%)
Oct 15, 2024 0.1412 0.1477 0.1381 0.1449 848,298 +0.00(+2.62%)
Oct 14, 2024 0.1400 0.1510 0.1380 0.1412 933,875 -0.00(-2.96%)
Oct 11, 2024 0.1450 0.1498 0.1401 0.1455 545,383 -0.00(-2.87%)
Oct 10, 2024 0.1525 0.1570 0.1450 0.1498 702,547 -0.00(-1.77%)
Oct 09, 2024 0.1528 0.1583 0.1500 0.1525 338,051 -0.00(-0.20%)
Oct 08, 2024 0.1610 0.1672 0.1515 0.1528 752,858 -0.01(-7.23%)
Oct 07, 2024 0.1600 0.1780 0.1600 0.1647 859,944 -0.00(-2.60%)
Oct 04, 2024 0.1690 0.1728 0.1651 0.1691 435,134 +0.00(+0.06%)
Oct 03, 2024 0.1600 0.1700 0.1600 0.1690 299,423 +0.01(+5.63%)
Oct 02, 2024 0.1681 0.1703 0.1551 0.1600 562,542 -0.01(-4.82%)
Oct 01, 2024 0.1778 0.1797 0.1621 0.1681 601,445 -0.01(-6.51%)
Sep 30, 2024 0.1793 0.1840 0.1751 0.1798 340,560 +0.00(+0.28%)
Sep 27, 2024 0.1800 0.1824 0.1730 0.1793 425,343 -0.00(-0.39%)
Sep 26, 2024 0.1844 0.1900 0.1650 0.1800 850,280 +0.00(+0.67%)
Sep 25, 2024 0.1735 0.1871 0.1720 0.1788 587,057 +0.01(+3.05%)
Sep 24, 2024 0.1757 0.1805 0.1674 0.1735 867,648 -0.00(-1.25%)
Sep 23, 2024 0.1850 0.1850 0.1620 0.1757 734,896 +0.01(+3.29%)
Sep 20, 2024 0.1780 0.1909 0.1701 0.1701 898,413 -0.01(-3.35%)
Sep 19, 2024 0.1710 0.1950 0.1612 0.1760 2,955,773 +0.01(+6.93%)
Sep 18, 2024 0.1989 0.1989 0.1410 0.1646 4,857,492 -0.04(-19.55%)
Sep 17, 2024 0.2710 0.2900 0.1763 0.2046 8,455,633 -0.13(-38.00%)
Sep 16, 2024 0.3700 0.3833 0.3000 0.3300 25,437,408 -0.02(-7.02%)
Sep 13, 2024 0.3590 0.3790 0.3247 0.3549 2,534,121 -0.01(-1.53%)
Sep 12, 2024 0.3600 0.3641 0.3600 0.3604 38,763 -0.00(-0.17%)
Sep 11, 2024 0.3600 0.3650 0.3550 0.3610 82,150 +0.01(+1.69%)
Sep 10, 2024 0.3550 0.3600 0.3400 0.3550 102,981 +0.01(+1.75%)
Sep 09, 2024 0.3300 0.3550 0.3289 0.3489 60,176 +0.02(+5.76%)
Sep 06, 2024 0.3400 0.3523 0.3200 0.3299 68,691 -0.01(-2.63%)
Sep 05, 2024 0.3420 0.3535 0.3347 0.3388 62,362 -0.02(-5.10%)
Sep 04, 2024 0.3425 0.3592 0.3333 0.3570 44,366 +0.01(+2.73%)
Sep 03, 2024 0.3640 0.3640 0.3303 0.3475 69,082 -0.01(-3.47%)
Aug 30, 2024 0.3580 0.3670 0.3413 0.3600 187,698 +0.01(+1.75%)
Aug 29, 2024 0.3516 0.3650 0.3421 0.3538 141,339 +0.00(+0.63%)
Aug 28, 2024 0.3800 0.3800 0.3342 0.3516 244,180 -0.02(-5.00%)
Aug 27, 2024 0.3890 0.3890 0.3660 0.3701 108,044 -0.01(-2.61%)
Aug 26, 2024 0.4030 0.4070 0.3800 0.3800 193,277 -0.02(-5.73%)
Aug 23, 2024 0.3958 0.4202 0.3911 0.4031 150,968 +0.02(+5.91%)
Aug 22, 2024 0.3800 0.3950 0.3750 0.3806 109,904 +0.00(+0.16%)
Aug 21, 2024 0.3903 0.4125 0.3550 0.3800 215,715 -0.01(-3.11%)
Aug 20, 2024 0.4000 0.4150 0.3900 0.3922 182,061 -0.01(-2.24%)
Aug 19, 2024 0.4089 0.4200 0.3949 0.4012 272,871 -0.02(-4.09%)
Aug 16, 2024 0.4400 0.4720 0.4000 0.4183 314,464 -0.02(-3.84%)
Aug 15, 2024 0.4200 0.4830 0.4150 0.4350 773,052 +0.02(+4.69%)
Aug 14, 2024 0.3803 0.4180 0.3669 0.4155 377,279 +0.05(+13.62%)
Aug 13, 2024 0.4000 0.4189 0.3644 0.3657 620,387 -0.03(-8.57%)
Aug 12, 2024 0.3886 0.4000 0.3737 0.4000 198,213 +0.03(+7.04%)
Aug 09, 2024 0.4055 0.4195 0.3737 0.3737 134,978 -0.04(-10.60%)
Aug 08, 2024 0.4170 0.4300 0.4010 0.4180 150,293 +0.00(+0.48%)
Aug 07, 2024 0.4190 0.4550 0.4138 0.4160 629,284 -0.00(-0.48%)
Aug 06, 2024 0.3900 0.4200 0.3907 0.4180 206,186 +0.03(+7.04%)
Aug 05, 2024 0.3900 0.4050 0.3739 0.3905 187,529 -0.03(-6.35%)
Aug 02, 2024 0.4013 0.4170 0.3800 0.4170 312,258 +0.02(+3.91%)
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.