MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aptevo Therapeutics Inc (NQ: APVO )

0.3549 -0.0055 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 13, 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 (%)
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%)
Aug 01, 2024 0.4000 0.4096 0.3912 0.4013 176,835 -0.00(-0.50%)
Jul 31, 2024 0.4000 0.4120 0.3900 0.4033 255,398 +0.00(+0.77%)
Jul 30, 2024 0.4107 0.4141 0.3954 0.4002 297,997 -0.01(-3.38%)
Jul 29, 2024 0.4210 0.4249 0.4000 0.4142 372,793 +0.00(+0.78%)
Jul 26, 2024 0.3900 0.4344 0.3900 0.4110 513,760 +0.00(+0.78%)
Jul 25, 2024 0.3845 0.4168 0.3800 0.4078 534,402 -0.00(-0.32%)
Jul 24, 2024 0.3948 0.4334 0.3632 0.4091 1,242,064 -0.01(-1.56%)
Jul 23, 2024 0.4070 0.4320 0.3955 0.4156 934,831 -0.02(-3.80%)
Jul 22, 2024 0.4050 0.4500 0.3816 0.4320 2,758,832 -0.01(-1.84%)
Jul 19, 2024 0.4600 0.5480 0.4200 0.4401 11,492,816 -0.03(-6.56%)
Jul 18, 2024 0.4819 0.5149 0.4155 0.4710 10,981,639 -0.11(-18.93%)
Jul 17, 2024 0.4200 0.6559 0.4000 0.5810 317,206,656 +0.25(+73.43%)
Jul 16, 2024 0.2995 0.3499 0.2976 0.3350 1,421,528 +0.03(+9.76%)
Jul 15, 2024 0.2900 0.3200 0.2850 0.3052 1,215,234 -0.01(-2.46%)
Jul 12, 2024 0.3291 0.3291 0.3021 0.3129 5,324,533 -0.02(-5.47%)
Jul 11, 2024 0.2997 0.3400 0.2920 0.3310 582,991 +0.04(+12.17%)
Jul 10, 2024 0.2900 0.3200 0.2900 0.2951 305,568 +0.00(+0.34%)
Jul 09, 2024 0.3100 0.3200 0.2910 0.2941 276,870 -0.02(-6.63%)
Jul 08, 2024 0.2900 0.3335 0.2900 0.3150 560,378 +0.02(+7.91%)
Jul 05, 2024 0.3050 0.3100 0.2848 0.2919 333,114 -0.02(-6.74%)
Jul 03, 2024 0.3088 0.3150 0.3046 0.3130 96,406 +0.02(+5.03%)
Jul 02, 2024 0.3255 0.3299 0.2900 0.2980 625,715 -0.04(-10.78%)
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.
TOP
Email a Story