Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aptevo Therapeutics Inc (NQ: APVO )

0.2766 -0.0324 (-10.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Mar 29, 2019 548.24 585.20 548.24 554.40 644 +4.62(+0.84%)
Mar 28, 2019 537.15 557.23 524.09 549.78 515 +15.71(+2.94%)
Mar 27, 2019 555.57 574.85 529.76 534.07 1,318 -20.33(-3.67%)
Mar 26, 2019 609.84 609.84 554.40 554.40 1,540 -43.12(-7.22%)
Mar 25, 2019 572.88 634.48 548.24 597.52 4,559 +36.96(+6.59%)
Mar 22, 2019 523.60 585.01 505.12 560.56 3,535 +43.12(+8.33%)
Mar 21, 2019 548.24 548.24 498.96 517.44 1,619 +3.08(+0.60%)
Mar 20, 2019 548.24 579.04 512.08 514.36 5,725 -6.28(-1.21%)
Mar 19, 2019 554.40 554.40 520.52 520.64 2,625 -15.28(-2.85%)
Mar 18, 2019 535.92 560.56 511.28 535.92 1,392 +30.80(+6.10%)
Mar 15, 2019 529.76 535.92 505.12 505.12 1,967 -18.48(-3.53%)
Mar 14, 2019 542.08 542.08 517.44 523.60 818 -9.61(-1.80%)
Mar 13, 2019 553.78 554.40 523.60 533.21 1,982 +12.69(+2.44%)
Mar 12, 2019 529.76 529.76 511.28 520.52 2,441 -3.08(-0.59%)
Mar 11, 2019 523.60 535.92 505.12 523.60 1,535 +3.08(+0.59%)
Mar 08, 2019 523.60 545.16 511.28 520.52 3,241 -21.56(-3.98%)
Mar 07, 2019 523.60 548.24 486.64 542.08 6,786 -369.60(-40.54%)
Mar 06, 2019 868.56 911.68 776.16 911.68 593 +49.28(+5.71%)
Mar 05, 2019 874.72 874.72 837.76 862.40 155 -18.48(-2.10%)
Mar 04, 2019 960.96 1059 850.08 880.88 359 -86.24(-8.92%)
Mar 01, 2019 960.96 973.28 936.32 967.12 58 +30.80(+3.29%)
Feb 28, 2019 991.70 991.70 930.16 936.32 73 -24.64(-2.56%)
Feb 27, 2019 985.60 997.92 924.00 960.96 281 -36.96(-3.70%)
Feb 26, 2019 1016 1035 991.76 997.92 25 -12.32(-1.22%)
Feb 25, 2019 1023 1059 1010 1010 72 +0.00(+0.00%)
Feb 22, 2019 1023 1035 1010 1010 60 -18.48(-1.80%)
Feb 21, 2019 1029 1066 991.76 1029 392 +6.16(+0.60%)
Feb 20, 2019 1035 1053 1010 1023 42 -18.48(-1.78%)
Feb 19, 2019 997.92 1056 997.92 1041 103 +43.12(+4.32%)
Feb 15, 2019 1023 1035 991.76 997.92 92 -24.64(-2.41%)
Feb 14, 2019 1053 1090 1004 1023 87 -67.76(-6.21%)
Feb 13, 2019 1053 1103 1047 1090 158 +36.96(+3.51%)
Feb 12, 2019 1084 1103 1053 1053 59 -24.64(-2.29%)
Feb 11, 2019 1103 1103 1078 1078 56 -6.16(-0.57%)
Feb 08, 2019 1084 1109 1066 1084 40 -6.16(-0.56%)
Feb 07, 2019 1152 1183 1047 1090 100 -61.60(-5.35%)
Feb 06, 2019 1121 1220 1121 1152 216 +36.96(+3.31%)
Feb 05, 2019 1164 1232 1084 1115 558 -12.32(-1.09%)
Feb 04, 2019 1053 1138 1053 1127 489 +73.92(+7.02%)
Feb 01, 2019 1016 1103 997.92 1053 367 +67.76(+6.87%)
Jan 31, 2019 880.88 1041 862.40 985.60 610 +110.88(+12.68%)
Jan 30, 2019 899.36 899.36 837.76 874.72 146 -6.16(-0.70%)
Jan 29, 2019 899.36 899.36 837.76 880.88 523 -6.16(-0.69%)
Jan 28, 2019 874.72 887.04 837.76 887.04 85 +6.16(+0.70%)
Jan 25, 2019 880.88 908.60 850.08 880.88 116 +12.32(+1.42%)
Jan 24, 2019 887.04 911.68 837.76 868.56 66 -24.64(-2.76%)
Jan 23, 2019 924.00 924.00 868.56 893.20 77 -18.48(-2.03%)
Jan 22, 2019 985.60 985.60 911.68 911.68 157 -80.08(-8.07%)
Jan 18, 2019 979.44 997.92 960.96 991.76 113 +24.64(+2.55%)
Jan 17, 2019 979.44 1017 960.96 967.12 336 -6.16(-0.63%)
Jan 16, 2019 1010 1016 973.28 973.28 112 -43.12(-4.24%)
Jan 15, 2019 1010 1029 967.12 1016 54 +18.48(+1.85%)
Jan 14, 2019 985.60 1053 985.60 997.92 206 +18.48(+1.89%)
Jan 11, 2019 985.60 997.92 967.12 979.44 79 -6.16(-0.62%)
Jan 10, 2019 997.92 1010 960.96 985.60 81 -6.16(-0.62%)
Jan 09, 2019 960.96 1010 954.80 991.76 121 +43.12(+4.55%)
Jan 08, 2019 973.28 985.60 930.16 948.64 44 -18.48(-1.91%)
Jan 07, 2019 985.60 1015 916.24 967.12 148 +36.96(+3.97%)
Jan 04, 2019 924.00 991.76 893.20 930.16 270 +30.80(+3.42%)
Jan 03, 2019 893.20 905.52 806.96 899.36 103 +24.64(+2.82%)
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.