Aptevo Therapeutics Inc (NQ: APVO )

0.1701 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 665.28 702.79 664.40 679.36 519 +18.92(+2.86%)
Sep 29, 2021 679.36 699.16 660.00 660.44 1,030 -23.76(-3.47%)
Sep 28, 2021 694.32 714.47 680.68 684.20 574 -18.92(-2.69%)
Sep 27, 2021 737.88 747.56 683.76 703.12 1,819 -33.88(-4.60%)
Sep 24, 2021 733.92 756.04 726.00 737.00 1,179 -6.60(-0.89%)
Sep 23, 2021 761.20 761.20 732.94 743.60 1,606 -4.18(-0.56%)
Sep 22, 2021 761.20 775.28 745.80 747.78 712 -2.42(-0.32%)
Sep 21, 2021 744.04 771.76 744.04 750.20 1,074 +16.72(+2.28%)
Sep 20, 2021 748.44 772.64 733.48 733.48 1,684 -25.96(-3.42%)
Sep 17, 2021 756.36 777.62 750.20 759.44 1,526 -4.40(-0.58%)
Sep 16, 2021 750.64 775.28 743.60 763.84 832 +9.68(+1.28%)
Sep 15, 2021 745.80 763.84 731.72 754.16 664 +13.64(+1.84%)
Sep 14, 2021 734.80 756.36 728.20 740.52 1,415 +3.52(+0.48%)
Sep 13, 2021 756.36 767.80 732.16 737.00 1,374 -16.72(-2.22%)
Sep 10, 2021 756.80 763.28 735.72 753.72 488 +5.28(+0.71%)
Sep 09, 2021 743.60 765.60 733.48 748.44 1,382 +4.40(+0.59%)
Sep 08, 2021 789.80 798.60 742.72 744.04 2,177 -54.56(-6.83%)
Sep 07, 2021 800.36 828.96 787.60 798.60 934 +0.00(+0.00%)
Sep 03, 2021 839.96 839.96 765.16 798.60 1,190 -41.36(-4.92%)
Sep 02, 2021 827.20 840.40 817.96 839.96 552 +33.00(+4.09%)
Sep 01, 2021 788.92 831.16 784.08 806.96 1,598 +17.16(+2.17%)
Aug 31, 2021 741.40 823.24 741.40 789.80 4,666 +52.80(+7.16%)
Aug 30, 2021 773.52 775.72 735.68 737.00 1,743 -36.52(-4.72%)
Aug 27, 2021 791.12 804.76 761.20 773.52 1,711 -16.72(-2.12%)
Aug 26, 2021 769.56 806.96 750.20 790.24 2,628 +20.68(+2.69%)
Aug 25, 2021 756.80 776.16 748.00 769.56 821 +13.20(+1.75%)
Aug 24, 2021 770.00 789.36 748.00 756.36 1,161 -10.56(-1.38%)
Aug 23, 2021 755.48 796.84 742.72 766.92 1,204 +12.76(+1.69%)
Aug 20, 2021 769.56 782.93 737.88 754.16 791 -6.16(-0.81%)
Aug 19, 2021 750.64 807.62 706.20 760.32 1,627 -0.88(-0.12%)
Aug 18, 2021 704.00 770.00 684.20 761.20 800 +57.20(+8.13%)
Aug 17, 2021 750.20 756.80 698.28 704.00 1,147 -33.00(-4.48%)
Aug 16, 2021 740.08 771.76 723.80 737.00 500 -11.00(-1.47%)
Aug 13, 2021 714.56 782.32 705.76 748.00 653 +25.08(+3.47%)
Aug 12, 2021 771.32 776.02 715.44 722.92 1,623 -53.24(-6.86%)
Aug 11, 2021 783.64 788.44 731.50 776.16 593 +6.16(+0.80%)
Aug 10, 2021 790.68 792.44 761.64 770.00 796 -28.60(-3.58%)
Aug 09, 2021 818.84 818.84 783.20 798.60 163 -30.36(-3.66%)
Aug 06, 2021 821.48 847.00 801.68 828.96 183 +8.80(+1.07%)
Aug 05, 2021 785.84 820.16 781.88 820.16 242 +38.72(+4.95%)
Aug 04, 2021 785.40 789.83 764.28 781.44 558 -9.68(-1.22%)
Aug 03, 2021 810.92 818.25 782.28 791.12 218 -15.84(-1.96%)
Aug 02, 2021 822.80 822.80 797.95 806.96 381 -18.92(-2.29%)
Jul 30, 2021 834.50 834.50 793.76 825.88 233 +4.40(+0.54%)
Jul 29, 2021 846.12 846.12 816.20 821.48 258 -31.68(-3.71%)
Jul 28, 2021 818.40 855.80 792.00 853.16 609 +48.84(+6.07%)
Jul 27, 2021 878.90 878.90 800.36 804.32 1,052 -87.56(-9.82%)
Jul 26, 2021 907.72 936.32 869.88 891.88 1,137 -15.62(-1.72%)
Jul 23, 2021 920.92 920.92 881.32 907.50 1,710 -6.38(-0.70%)
Jul 22, 2021 922.68 948.20 913.88 913.88 1,075 -7.92(-0.86%)
Jul 21, 2021 921.80 948.20 902.00 921.80 1,074 +15.40(+1.70%)
Jul 20, 2021 881.76 942.92 871.64 906.40 1,766 +12.32(+1.38%)
Jul 19, 2021 828.08 941.60 786.72 894.08 2,449 +60.72(+7.29%)
Jul 16, 2021 789.36 887.92 789.36 833.36 1,551 +52.36(+6.70%)
Jul 15, 2021 840.40 840.40 755.92 781.00 1,780 -55.88(-6.68%)
Jul 14, 2021 863.72 863.72 836.44 836.88 842 -26.84(-3.11%)
Jul 13, 2021 940.72 967.12 858.00 863.72 1,140 -90.64(-9.50%)
Jul 12, 2021 968.88 971.08 931.20 954.36 494 -14.52(-1.50%)
Jul 09, 2021 940.72 990.00 924.44 968.88 669 +26.40(+2.80%)
Jul 08, 2021 897.60 945.56 892.76 942.48 666 +31.68(+3.48%)
Jul 07, 2021 902.44 953.92 865.92 910.80 1,177 +8.36(+0.93%)
Jul 06, 2021 940.72 952.16 902.44 902.44 1,418 -40.04(-4.25%)
Jul 02, 2021 977.24 997.92 924.88 942.48 1,315 -32.56(-3.34%)
Jul 01, 2021 1009 1009 932.36 975.04 1,922 -11.88(-1.20%)
Jun 30, 2021 1039 1049 968.00 986.92 2,508 -39.60(-3.86%)
Jun 29, 2021 1081 1082 1014 1027 1,731 -27.28(-2.59%)
Jun 28, 2021 1071 1096 1047 1054 1,512 -42.68(-3.89%)
Jun 25, 2021 1067 1106 1016 1096 3,939 +14.96(+1.38%)
Jun 24, 2021 1049 1100 1032 1082 3,458 +66.88(+6.59%)
Jun 23, 2021 1030 1045 993.96 1015 1,815 -20.24(-1.96%)
Jun 22, 2021 1069 1069 990.00 1035 5,258 +3.08(+0.30%)
Jun 21, 2021 1078 1088 963.66 1032 9,024 -172.04(-14.29%)
Jun 18, 2021 1243 1288 1144 1204 3,557 -40.48(-3.25%)
Jun 17, 2021 1292 1320 1217 1244 1,764 -52.36(-4.04%)
Jun 16, 2021 1321 1371 1215 1297 2,837 -23.32(-1.77%)
Jun 15, 2021 1230 1397 1210 1320 6,379 +84.48(+6.84%)
Jun 14, 2021 1150 1236 1122 1236 3,016 +98.78(+8.69%)
Jun 11, 2021 1135 1144 1112 1137 1,101 +12.98(+1.16%)
Jun 10, 2021 1164 1172 1122 1124 1,255 -47.96(-4.09%)
Jun 09, 2021 1195 1232 1135 1172 1,766 -0.44(-0.04%)
Jun 08, 2021 1147 1184 1122 1172 1,564 +39.16(+3.46%)
Jun 07, 2021 1155 1170 1110 1133 2,637 -22.00(-1.90%)
Jun 04, 2021 1166 1218 1092 1155 2,280 -8.80(-0.76%)
Jun 03, 2021 1144 1165 1137 1164 820 +2.64(+0.23%)
Jun 02, 2021 1155 1188 1144 1161 1,271 +10.56(+0.92%)
Jun 01, 2021 1149 1166 1127 1151 1,454 +1.32(+0.11%)
May 28, 2021 1133 1159 1104 1149 1,492 +59.84(+5.49%)
May 27, 2021 1113 1148 1026 1089 3,184 -23.76(-2.13%)
May 26, 2021 1210 1320 1100 1113 10,546 +1.76(+0.16%)
May 25, 2021 1177 1177 1111 1111 601 -50.16(-4.32%)
May 24, 2021 1101 1181 1101 1162 595 +45.32(+4.06%)
May 21, 2021 1131 1193 1075 1116 613 -13.64(-1.21%)
May 20, 2021 1110 1143 1045 1130 199 +19.80(+1.78%)
May 19, 2021 1100 1112 1041 1110 833 +9.68(+0.88%)
May 18, 2021 980.32 1120 980.32 1100 851 +80.52(+7.89%)
May 17, 2021 991.32 1031 976.03 1020 191 +11.44(+1.13%)
May 14, 2021 965.36 1008 943.01 1008 616 +43.56(+4.51%)
May 13, 2021 959.64 1011 946.88 964.92 373 +0.88(+0.09%)
May 12, 2021 971.52 1001 939.40 964.04 665 +2.64(+0.27%)
May 11, 2021 968.00 1026 950.77 961.40 1,252 -11.00(-1.13%)
May 10, 2021 1043 1096 950.40 972.40 1,641 -66.00(-6.36%)
May 07, 2021 1043 1110 1038 1038 378 -4.84(-0.46%)
May 06, 2021 1107 1107 1034 1043 408 -54.12(-4.93%)
May 05, 2021 1153 1205 1097 1097 1,149 -36.96(-3.26%)
May 04, 2021 1138 1184 1111 1134 418 -28.16(-2.42%)
May 03, 2021 1166 1214 1120 1162 1,172 -12.76(-1.09%)
Apr 30, 2021 1166 1278 1164 1175 661 -27.72(-2.30%)
Apr 29, 2021 1276 1276 1181 1203 1,196 -62.92(-4.97%)
Apr 28, 2021 1222 1335 1210 1266 1,101 +56.32(+4.66%)
Apr 27, 2021 1144 1210 1142 1210 760 +91.96(+8.23%)
Apr 26, 2021 1135 1144 1109 1118 264 -5.72(-0.51%)
Apr 23, 2021 1074 1123 1074 1123 311 +36.52(+3.36%)
Apr 22, 2021 1121 1135 1085 1087 218 -15.40(-1.40%)
Apr 21, 2021 1077 1122 1077 1102 423 +2.20(+0.20%)
Apr 20, 2021 1174 1174 1093 1100 615 -48.40(-4.21%)
Apr 19, 2021 1100 1165 1099 1148 661 +34.32(+3.08%)
Apr 16, 2021 1144 1175 1056 1114 563 -23.76(-2.09%)
Apr 15, 2021 1123 1160 1076 1138 458 +12.76(+1.13%)
Apr 14, 2021 1100 1165 1100 1125 544 +25.52(+2.32%)
Apr 13, 2021 1068 1100 1035 1100 352 +18.04(+1.67%)
Apr 12, 2021 1122 1132 1052 1082 827 -47.08(-4.17%)
Apr 09, 2021 1197 1197 1126 1129 300 -45.32(-3.86%)
Apr 08, 2021 1134 1188 1124 1174 730 +40.04(+3.53%)
Apr 07, 2021 1129 1191 1105 1134 1,541 +11.88(+1.06%)
Apr 06, 2021 1139 1185 1112 1122 967 -4.40(-0.39%)
Apr 05, 2021 1245 1245 1126 1126 1,245 -119.24(-9.57%)
Apr 01, 2021 1364 1386 1232 1246 1,206 -97.24(-7.24%)
Mar 31, 2021 1232 1352 1210 1343 1,409 +102.08(+8.23%)
Mar 30, 2021 1205 1318 1191 1241 695 +14.96(+1.22%)
Mar 29, 2021 1318 1318 1226 1226 479 -72.16(-5.56%)
Mar 26, 2021 1334 1342 1278 1298 440 -27.72(-2.09%)
Mar 25, 2021 1283 1329 1234 1326 776 +48.84(+3.82%)
Mar 24, 2021 1365 1365 1277 1277 1,038 -57.20(-4.29%)
Mar 23, 2021 1433 1433 1334 1334 1,614 -88.88(-6.25%)
Mar 22, 2021 1500 1515 1423 1423 744 -70.40(-4.71%)
Mar 19, 2021 1502 1571 1485 1493 840 -25.08(-1.65%)
Mar 18, 2021 1598 1619 1509 1518 1,451 -117.04(-7.16%)
Mar 17, 2021 1579 1671 1556 1635 1,222 +28.60(+1.78%)
Mar 16, 2021 1712 1712 1551 1607 1,162 -70.84(-4.22%)
Mar 15, 2021 1588 1728 1571 1678 1,066 +95.04(+6.01%)
Mar 12, 2021 1549 1583 1496 1583 704 +32.56(+2.10%)
Mar 11, 2021 1611 1627 1524 1550 977 -11.44(-0.73%)
Mar 10, 2021 1560 1597 1471 1562 1,915 +153.12(+10.87%)
Mar 09, 2021 1385 1495 1385 1408 640 +47.52(+3.49%)
Mar 08, 2021 1425 1480 1348 1361 787 -68.20(-4.77%)
Mar 05, 2021 1462 1505 1282 1429 1,218 -17.60(-1.22%)
Mar 04, 2021 1481 1496 1371 1447 1,590 -48.40(-3.24%)
Mar 03, 2021 1462 1536 1431 1495 1,473 +14.52(+0.98%)
Mar 02, 2021 1430 1521 1418 1481 926 +50.60(+3.54%)
Mar 01, 2021 1473 1492 1419 1430 994 -9.24(-0.64%)
Feb 26, 2021 1394 1457 1293 1439 1,686 +47.96(+3.45%)
Feb 25, 2021 1463 1492 1251 1391 4,480 -72.60(-4.96%)
Feb 24, 2021 1493 1606 1443 1464 1,045 -50.16(-3.31%)
Feb 23, 2021 1496 1539 1420 1514 1,154 -26.40(-1.71%)
Feb 22, 2021 1567 1586 1515 1540 772 -47.52(-2.99%)
Feb 19, 2021 1637 1637 1558 1588 790 -23.32(-1.45%)
Feb 18, 2021 1728 1758 1574 1611 1,820 -149.16(-8.47%)
Feb 17, 2021 1782 1802 1643 1760 1,503 -25.52(-1.43%)
Feb 16, 2021 1635 1800 1628 1786 1,409 +157.52(+9.67%)
Feb 12, 2021 1602 1646 1556 1628 1,138 +11.00(+0.68%)
Feb 11, 2021 1716 1759 1558 1617 1,594 -40.92(-2.47%)
Feb 10, 2021 1857 1901 1658 1658 2,979 -38.72(-2.28%)
Feb 09, 2021 1540 1714 1525 1697 2,258 +168.08(+10.99%)
Feb 08, 2021 1551 1584 1500 1529 731 -23.32(-1.50%)
Feb 05, 2021 1542 1577 1496 1552 529 +23.32(+1.53%)
Feb 04, 2021 1559 1576 1503 1529 682 -20.24(-1.31%)
Feb 03, 2021 1568 1577 1522 1549 611 +5.28(+0.34%)
Feb 02, 2021 1495 1574 1481 1544 1,302 +65.56(+4.43%)
Feb 01, 2021 1500 1529 1445 1478 809 +4.40(+0.30%)
Jan 29, 2021 1518 1584 1445 1474 1,790 -58.52(-3.82%)
Jan 28, 2021 1435 1562 1435 1533 1,727 +97.68(+6.81%)
Jan 27, 2021 1569 1602 1430 1435 2,596 -174.24(-10.83%)
Jan 26, 2021 1527 1739 1490 1609 3,494 +81.84(+5.36%)
Jan 25, 2021 1476 1540 1417 1527 2,463 +51.04(+3.46%)
Jan 22, 2021 1443 1476 1369 1476 3,131 +18.92(+1.30%)
Jan 21, 2021 1373 1476 1348 1457 2,512 +68.20(+4.91%)
Jan 20, 2021 1387 1418 1350 1389 1,271 +2.20(+0.16%)
Jan 19, 2021 1459 1459 1366 1387 2,138 -43.56(-3.05%)
Jan 15, 2021 1478 1512 1429 1430 1,665 -57.64(-3.87%)
Jan 14, 2021 1488 1512 1415 1488 2,666 -11.44(-0.76%)
Jan 13, 2021 1552 1570 1474 1500 2,932 -52.36(-3.37%)
Jan 12, 2021 1591 1650 1536 1552 2,489 -39.60(-2.49%)
Jan 11, 2021 1635 1635 1551 1591 2,430 -54.56(-3.31%)
Jan 08, 2021 1609 1653 1572 1646 840 +36.96(+2.30%)
Jan 07, 2021 1632 1668 1597 1609 675 -18.92(-1.16%)
Jan 06, 2021 1604 1689 1582 1628 726 +23.76(+1.48%)
Jan 05, 2021 1636 1657 1590 1604 647 -31.68(-1.94%)
Jan 04, 2021 1612 1661 1592 1636 876 +23.32(+1.45%)
Dec 31, 2020 1613 1613 1613 1,129 -20.24(-1.24%)
Dec 30, 2020 1524 1642 1514 1633 1,129 +99.44(+6.48%)
Dec 29, 2020 1496 1533 1421 1533 1,352 +27.72(+1.84%)
Dec 28, 2020 1540 1548 1470 1506 1,240 -51.92(-3.33%)
Dec 24, 2020 1620 1623 1556 1558 925 -71.72(-4.40%)
Dec 23, 2020 1540 1668 1500 1629 2,431 +60.72(+3.87%)
Dec 22, 2020 1598 1624 1440 1569 5,299 -17.60(-1.11%)
Dec 21, 2020 1748 1774 1569 1586 4,995 -174.68(-9.92%)
Dec 18, 2020 1779 1839 1742 1761 2,200 -18.48(-1.04%)
Dec 17, 2020 1804 1819 1733 1779 1,321 -11.44(-0.64%)
Dec 16, 2020 1797 1808 1751 1791 843 -6.16(-0.34%)
Dec 15, 2020 1831 1846 1751 1797 1,428 -33.88(-1.85%)
Dec 14, 2020 1887 1893 1817 1831 1,782 -106.92(-5.52%)
Dec 11, 2020 1936 1938 1850 1938 811 -19.80(-1.01%)
Dec 10, 2020 1858 1969 1827 1958 1,072 +66.44(+3.51%)
Dec 09, 2020 1971 1972 1804 1891 3,739 -57.20(-2.94%)
Dec 08, 2020 1926 2005 1926 1948 2,069 +18.92(+0.98%)
Dec 07, 2020 1991 2041 1929 1929 1,555 -81.84(-4.07%)
Dec 04, 2020 2014 2053 1984 2011 1,527 -12.32(-0.61%)
Dec 03, 2020 2091 2111 2005 2024 2,839 -77.88(-3.71%)
Dec 02, 2020 1929 2277 1916 2101 12,105 +161.04(+8.30%)
Dec 01, 2020 1907 1952 1896 1940 1,666 +16.28(+0.85%)
Nov 30, 2020 1968 1979 1924 1924 2,186 -29.04(-1.49%)
Nov 27, 2020 1936 1987 1913 1953 995 +25.52(+1.32%)
Nov 25, 2020 1928 2022 1921 1928 3,215 -4.84(-0.25%)
Nov 24, 2020 1968 2050 1915 1932 3,913 -71.72(-3.58%)
Nov 23, 2020 2001 2005 1861 2004 5,248 -3.52(-0.18%)
Nov 20, 2020 2020 2030 1938 2008 4,470 -2.64(-0.13%)
Nov 19, 2020 2029 2080 1958 2010 16,319 +453.20(+29.10%)
Nov 18, 2020 1829 1829 1533 1557 12,425 -271.92(-14.87%)
Nov 17, 2020 1782 1837 1677 1829 7,747 +25.08(+1.39%)
Nov 16, 2020 1903 2009 1795 1804 8,830 -175.12(-8.85%)
Nov 13, 2020 1826 1980 1764 1979 11,915 +117.92(+6.34%)
Nov 12, 2020 2098 2183 1738 1861 23,282 -266.64(-12.53%)
Nov 11, 2020 2009 2306 1861 2128 63,397 +177.76(+9.12%)
Nov 10, 2020 1391 2237 1382 1950 92,289 +509.52(+35.37%)
Nov 09, 2020 2200 2640 1364 1441 169,304 +397.76(+38.14%)
Nov 06, 2020 926.20 1278 884.40 1043 171,568 +109.56(+11.74%)
Nov 05, 2020 651.64 1162 613.80 933.24 527,414 +186.12(+24.91%)
Nov 04, 2020 441.32 799.92 392.92 747.12 649,608 +253.00(+51.20%)
Nov 03, 2020 352.00 502.48 311.08 494.12 702,139 +216.92(+78.25%)
Nov 02, 2020 286.44 289.96 275.00 277.20 466 -7.04(-2.48%)
Oct 30, 2020 285.78 289.01 279.84 284.24 429 -5.72(-1.97%)
Oct 29, 2020 282.92 297.44 274.56 289.96 920 +16.72(+6.12%)
Oct 28, 2020 293.92 301.84 271.48 273.24 1,092 -26.84(-8.94%)
Oct 27, 2020 303.60 306.24 294.80 300.08 400 -6.60(-2.15%)
Oct 26, 2020 308.00 311.93 301.84 306.68 460 -1.76(-0.57%)
Oct 23, 2020 319.00 319.44 307.12 308.44 520 -6.16(-1.96%)
Oct 22, 2020 310.20 321.64 308.88 314.60 506 +6.60(+2.14%)
Oct 21, 2020 310.20 312.40 308.00 308.00 188 -8.36(-2.64%)
Oct 20, 2020 304.48 316.36 299.20 316.36 394 +15.84(+5.27%)
Oct 19, 2020 307.56 309.98 299.20 300.52 283 -6.60(-2.15%)
Oct 16, 2020 307.56 310.20 306.68 307.12 193 -2.86(-0.92%)
Oct 15, 2020 308.00 310.20 305.58 309.98 174 +1.98(+0.64%)
Oct 14, 2020 312.40 317.33 308.00 308.00 618 -4.40(-1.41%)
Oct 13, 2020 312.84 315.92 310.64 312.40 302 -0.44(-0.14%)
Oct 12, 2020 313.72 327.88 312.40 312.84 283 -2.64(-0.84%)
Oct 09, 2020 318.56 326.92 312.40 315.48 563 +5.28(+1.70%)
Oct 08, 2020 327.80 327.80 310.20 310.20 813 -12.76(-3.95%)
Oct 07, 2020 320.76 338.11 319.44 322.96 760 -7.04(-2.13%)
Oct 06, 2020 351.56 351.56 330.00 330.00 266 -10.12(-2.98%)
Oct 05, 2020 337.04 349.80 337.04 340.12 376 +2.20(+0.65%)
Oct 02, 2020 333.96 341.00 330.00 337.92 159 +2.64(+0.79%)
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.