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 (%)
Apr 30, 2020 223.08 246.84 212.52 220.00 4,261 +4.40(+2.04%)
Apr 29, 2020 212.96 233.37 200.20 215.60 3,486 +11.00(+5.38%)
Apr 28, 2020 187.44 211.20 174.24 204.60 2,410 +18.62(+10.01%)
Apr 27, 2020 187.00 205.16 183.04 185.98 1,130 -2.34(-1.24%)
Apr 24, 2020 174.24 197.40 174.24 188.32 1,693 +11.88(+6.73%)
Apr 23, 2020 170.72 185.24 169.40 176.44 1,090 +8.36(+4.97%)
Apr 22, 2020 164.25 179.37 164.25 168.08 1,043 -3.08(-1.80%)
Apr 21, 2020 168.52 178.71 161.10 171.16 945 +1.32(+0.78%)
Apr 20, 2020 172.92 180.40 169.40 169.84 543 -4.40(-2.53%)
Apr 17, 2020 163.68 179.83 161.04 174.24 1,590 +13.64(+8.49%)
Apr 16, 2020 194.92 194.92 151.36 160.60 1,495 -23.32(-12.68%)
Apr 15, 2020 187.00 189.20 167.20 183.92 1,234 -5.72(-3.02%)
Apr 14, 2020 163.24 192.28 163.24 189.64 2,246 +25.03(+15.20%)
Apr 13, 2020 168.52 171.75 161.04 164.62 889 -4.34(-2.57%)
Apr 09, 2020 162.80 176.00 158.70 168.96 1,877 +8.80(+5.49%)
Apr 08, 2020 146.52 161.48 145.20 160.16 1,069 +14.52(+9.97%)
Apr 07, 2020 143.88 157.96 138.60 145.64 1,956 +2.64(+1.85%)
Apr 06, 2020 136.40 149.60 136.40 143.00 2,921 +6.16(+4.50%)
Apr 03, 2020 142.56 142.56 134.54 136.84 1,597 -7.48(-5.18%)
Apr 02, 2020 153.12 157.96 138.60 144.32 2,278 -11.00(-7.08%)
Apr 01, 2020 155.32 162.80 150.48 155.32 1,265 -7.48(-4.59%)
Mar 31, 2020 182.60 183.04 149.60 162.80 2,789 -19.80(-10.84%)
Mar 30, 2020 193.16 214.72 178.20 182.60 4,327 +7.04(+4.01%)
Mar 27, 2020 141.68 214.28 136.40 175.56 6,688 +7.02(+4.17%)
Mar 26, 2020 184.37 188.99 166.94 168.54 1,278 -6.47(-3.70%)
Mar 25, 2020 187.88 190.90 166.32 175.01 1,177 -4.00(-2.24%)
Mar 24, 2020 163.24 188.00 163.24 179.01 1,339 +18.85(+11.77%)
Mar 23, 2020 135.52 166.32 135.52 160.16 567 -9.55(-5.63%)
Mar 20, 2020 197.12 197.12 150.06 169.71 1,996 -1.54(-0.90%)
Mar 19, 2020 166.32 185.60 142.79 171.25 1,618 +17.31(+11.24%)
Mar 18, 2020 154.00 166.32 143.22 153.94 871 -7.58(-4.69%)
Mar 17, 2020 184.80 197.12 147.96 161.51 1,618 -10.97(-6.36%)
Mar 16, 2020 135.52 197.12 135.52 172.48 2,917 +27.72(+19.15%)
Mar 13, 2020 176.91 190.65 129.54 144.76 3,691 -24.64(-14.55%)
Mar 12, 2020 205.25 240.24 154.00 169.40 6,488 -89.32(-34.52%)
Mar 11, 2020 215.60 338.80 209.44 258.72 25,402 +40.16(+18.38%)
Mar 10, 2020 212.52 224.10 194.29 218.56 916 +9.05(+4.32%)
Mar 09, 2020 234.08 234.08 203.34 209.50 1,255 -22.85(-9.84%)
Mar 06, 2020 247.88 247.88 227.92 232.35 1,371 -14.05(-5.70%)
Mar 05, 2020 264.88 271.04 240.24 246.40 1,489 -18.48(-6.98%)
Mar 04, 2020 234.08 277.20 221.76 264.88 3,433 +27.17(+11.43%)
Mar 03, 2020 243.26 249.48 234.70 237.71 1,523 -14.17(-5.62%)
Mar 02, 2020 271.04 277.14 237.78 251.88 3,105 -13.00(-4.91%)
Feb 28, 2020 344.96 363.44 252.56 264.88 6,649 +21.62(+8.89%)
Feb 27, 2020 264.88 269.75 227.30 243.26 1,737 -27.97(-10.31%)
Feb 26, 2020 271.23 283.36 249.60 271.23 675 -3.08(-1.12%)
Feb 25, 2020 301.22 301.22 259.40 274.31 1,065 -15.21(-5.26%)
Feb 24, 2020 301.84 301.84 277.51 289.52 516 -5.05(-1.71%)
Feb 21, 2020 301.53 307.45 288.90 294.57 911 -6.41(-2.13%)
Feb 20, 2020 307.45 310.46 291.92 300.98 1,731 -1.05(-0.35%)
Feb 19, 2020 308.00 311.08 289.52 302.02 632 -4.74(-1.55%)
Feb 18, 2020 320.32 320.32 289.52 306.77 561 +11.09(+3.75%)
Feb 14, 2020 312.19 323.40 286.44 295.68 1,222 +0.06(+0.02%)
Feb 13, 2020 300.12 307.63 271.04 295.62 927 -5.85(-1.94%)
Feb 12, 2020 311.82 320.32 296.36 301.47 1,903 -14.72(-4.66%)
Feb 11, 2020 309.85 331.78 308.06 316.19 710 +6.90(+2.23%)
Feb 10, 2020 304.92 320.20 301.84 309.29 446 +1.23(+0.40%)
Feb 07, 2020 312.07 326.30 304.92 308.06 695 -1.48(-0.48%)
Feb 06, 2020 321.18 328.27 308.62 309.54 699 -10.78(-3.37%)
Feb 05, 2020 320.94 338.49 319.58 320.32 627 -5.36(-1.65%)
Feb 04, 2020 326.48 350.75 304.92 325.68 1,020 +5.97(+1.87%)
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.