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 (%)
May 31, 2017 1300 1331 1287 1300 132 +6.16(+0.48%)
May 30, 2017 1300 1306 1287 1294 118 -6.16(-0.47%)
May 26, 2017 1312 1337 1294 1300 41 -6.16(-0.47%)
May 25, 2017 1318 1368 1291 1306 407 +12.32(+0.95%)
May 24, 2017 1275 1294 1263 1294 114 +18.48(+1.45%)
May 23, 2017 1281 1288 1263 1275 75 -12.32(-0.96%)
May 22, 2017 1275 1294 1257 1287 75 +6.16(+0.48%)
May 19, 2017 1294 1294 1269 1281 96 +6.16(+0.48%)
May 18, 2017 1263 1285 1232 1275 165 +6.16(+0.49%)
May 17, 2017 1269 1294 1244 1269 195 -12.32(-0.96%)
May 16, 2017 1287 1287 1250 1281 69 +6.16(+0.48%)
May 15, 2017 1275 1306 1250 1275 131 +0.00(+0.00%)
May 12, 2017 1269 1293 1269 1275 46 +0.00(+0.00%)
May 11, 2017 1257 1281 1257 1275 79 +6.16(+0.49%)
May 10, 2017 1263 1291 1257 1269 211 +0.00(+0.00%)
May 09, 2017 1281 1304 1250 1269 84 -12.32(-0.96%)
May 08, 2017 1300 1318 1220 1281 261 -12.32(-0.95%)
May 05, 2017 1294 1324 1245 1294 77 +0.00(+0.00%)
May 04, 2017 1269 1300 1250 1294 233 +24.64(+1.94%)
May 03, 2017 1294 1294 1250 1269 392 -6.16(-0.48%)
May 02, 2017 1244 1300 1244 1275 188 +30.80(+2.48%)
May 01, 2017 1232 1269 1223 1244 156 +12.32(+1.00%)
Apr 28, 2017 1220 1238 1201 1232 109 +0.00(+0.00%)
Apr 27, 2017 1207 1238 1195 1232 154 +18.48(+1.52%)
Apr 26, 2017 1214 1217 1195 1214 136 +0.00(+0.00%)
Apr 25, 2017 1207 1232 1201 1214 103 +18.48(+1.55%)
Apr 24, 2017 1195 1195 1164 1195 106 +0.00(+0.00%)
Apr 21, 2017 1250 1250 1183 1195 217 -55.44(-4.43%)
Apr 20, 2017 1226 1257 1207 1250 174 +18.48(+1.50%)
Apr 19, 2017 1195 1250 1195 1232 161 +30.80(+2.56%)
Apr 18, 2017 1195 1214 1178 1201 109 +12.32(+1.04%)
Apr 17, 2017 1195 1207 1152 1189 201 +12.32(+1.05%)
Apr 13, 2017 1146 1189 1146 1177 159 +24.64(+2.14%)
Apr 12, 2017 1133 1189 1121 1152 125 +6.16(+0.54%)
Apr 11, 2017 1146 1207 1121 1146 183 +0.00(+0.00%)
Apr 10, 2017 1244 1262 1127 1146 178 -6.16(-0.53%)
Apr 07, 2017 1152 1195 1118 1152 160 +0.00(+0.00%)
Apr 06, 2017 1472 1478 1140 1152 544 -12.32(-1.06%)
Apr 05, 2017 1232 1232 1158 1164 241 -61.60(-5.03%)
Apr 04, 2017 1322 1322 1201 1226 279 -55.44(-4.33%)
Apr 03, 2017 1294 1368 1250 1281 433 +12.32(+0.97%)
Mar 31, 2017 1220 1275 1164 1269 299 +61.60(+5.10%)
Mar 30, 2017 1170 1232 1158 1207 126 +24.64(+2.08%)
Mar 29, 2017 1146 1226 1146 1183 305 +24.64(+2.13%)
Mar 28, 2017 1140 1189 1121 1158 137 +6.16(+0.53%)
Mar 27, 2017 1109 1158 1109 1152 52 +30.80(+2.75%)
Mar 24, 2017 1152 1152 1115 1121 86 -18.48(-1.62%)
Mar 23, 2017 1146 1153 1109 1140 88 -12.32(-1.07%)
Mar 22, 2017 1140 1189 1115 1152 230 +24.64(+2.19%)
Mar 21, 2017 1195 1220 1127 1127 182 -61.60(-5.18%)
Mar 20, 2017 1189 1220 1158 1189 185 -12.32(-1.03%)
Mar 17, 2017 1146 1263 1127 1201 271 +30.80(+2.63%)
Mar 16, 2017 1170 1220 1121 1170 152 +12.32(+1.06%)
Mar 15, 2017 1263 1312 1115 1158 512 -67.76(-5.53%)
Mar 14, 2017 1109 1275 1078 1226 845 +104.72(+9.34%)
Mar 13, 2017 1090 1146 1078 1121 282 +24.64(+2.25%)
Mar 10, 2017 1189 1189 1090 1096 404 -12.32(-1.11%)
Mar 09, 2017 1127 1146 1078 1109 213 -12.32(-1.10%)
Mar 08, 2017 1152 1183 1103 1121 358 -18.48(-1.62%)
Mar 07, 2017 1158 1177 1140 1140 251 -24.64(-2.12%)
Mar 06, 2017 1164 1201 1146 1164 141 -18.48(-1.56%)
Mar 03, 2017 1195 1207 1158 1183 196 -18.48(-1.54%)
Mar 02, 2017 1250 1257 1189 1201 205 -43.12(-3.47%)
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.