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

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
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 (%)
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.