Aptevo Therapeutics Inc (NQ: APVO )

17.32 USD +0.27 (+1.55%)
Streaming Delayed Price Updated: 1:59 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 16.91 17.54 16.91 17.05 47,291 +0.38(+2.28%)
Sep 20, 2021 17.01 17.56 16.67 16.67 74,112 -0.59(-3.42%)
Sep 17, 2021 17.19 17.67 17.05 17.26 67,145 -0.10(-0.58%)
Sep 16, 2021 17.06 17.62 16.90 17.36 36,638 +0.22(+1.28%)
Sep 15, 2021 16.95 17.36 16.63 17.14 29,226 +0.31(+1.84%)
Sep 14, 2021 16.70 17.19 16.55 16.83 62,266 +0.08(+0.48%)
Sep 13, 2021 17.19 17.45 16.64 16.75 60,461 -0.38(-2.22%)
Sep 10, 2021 17.20 17.35 16.72 17.13 21,478 +0.12(+0.71%)
Sep 09, 2021 16.90 17.40 16.67 17.01 60,814 +0.10(+0.59%)
Sep 08, 2021 17.95 18.15 16.88 16.91 95,793 -1.24(-6.83%)
Sep 07, 2021 18.19 18.84 17.90 18.15 41,132 +0.00(+0.00%)
Sep 03, 2021 19.09 19.09 17.39 18.15 52,366 -0.94(-4.92%)
Sep 02, 2021 18.80 19.10 18.59 19.09 24,309 +0.75(+4.09%)
Sep 01, 2021 17.93 18.89 17.82 18.34 70,354 +0.39(+2.17%)
Aug 31, 2021 16.85 18.71 16.85 17.95 205,338 +1.20(+7.16%)
Aug 30, 2021 17.58 17.63 16.72 16.75 76,724 -0.83(-4.72%)
Aug 27, 2021 17.98 18.29 17.30 17.58 75,298 -0.38(-2.12%)
Aug 26, 2021 17.49 18.34 17.05 17.96 115,659 +0.47(+2.69%)
Aug 25, 2021 17.20 17.64 17.00 17.49 36,160 +0.30(+1.75%)
Aug 24, 2021 17.50 17.94 17.00 17.19 51,090 -0.24(-1.38%)
Aug 23, 2021 17.17 18.11 16.88 17.43 52,985 +0.29(+1.69%)
Aug 20, 2021 17.49 17.79 16.77 17.14 34,831 -0.14(-0.81%)
Aug 19, 2021 17.06 18.36 16.05 17.28 71,627 -0.02(-0.12%)
Aug 18, 2021 16.00 17.50 15.55 17.30 35,235 +1.30(+8.12%)
Aug 17, 2021 17.05 17.20 15.87 16.00 50,487 -0.75(-4.48%)
Aug 16, 2021 16.82 17.54 16.45 16.75 22,025 -0.25(-1.47%)
Aug 13, 2021 16.24 17.78 16.04 17.00 28,774 +0.57(+3.47%)
Aug 12, 2021 17.53 17.64 16.26 16.43 71,441 -1.21(-6.86%)
Aug 11, 2021 17.81 17.92 16.62 17.64 26,133 +0.14(+0.80%)
Aug 10, 2021 17.97 18.01 17.31 17.50 35,036 -0.65(-3.58%)
Aug 09, 2021 18.61 18.61 17.80 18.15 7,204 -0.69(-3.66%)
Aug 06, 2021 18.67 19.25 18.22 18.84 8,078 +0.20(+1.07%)
Aug 05, 2021 17.86 18.64 17.77 18.64 10,681 +0.88(+4.95%)
Aug 04, 2021 17.85 17.95 17.37 17.76 24,584 -0.22(-1.22%)
Aug 03, 2021 18.43 18.60 17.78 17.98 9,632 -0.36(-1.96%)
Aug 02, 2021 18.70 18.70 18.14 18.34 16,790 -0.43(-2.29%)
Jul 30, 2021 18.97 18.97 18.04 18.77 10,293 +0.10(+0.54%)
Jul 29, 2021 19.23 19.23 18.55 18.67 11,395 -0.72(-3.71%)
Jul 28, 2021 18.60 19.45 18.00 19.39 26,817 +1.11(+6.07%)
Jul 27, 2021 19.98 19.98 18.19 18.28 46,296 -1.99(-9.82%)
Jul 26, 2021 20.63 21.28 19.77 20.27 50,062 -0.36(-1.72%)
Jul 23, 2021 20.93 20.93 20.03 20.62 75,249 -0.14(-0.70%)
Jul 22, 2021 20.97 21.55 20.77 20.77 47,300 -0.18(-0.86%)
Jul 21, 2021 20.95 21.55 20.50 20.95 47,299 +0.35(+1.70%)
Jul 20, 2021 20.04 21.43 19.81 20.60 77,724 +0.28(+1.38%)
Jul 19, 2021 18.82 21.40 17.88 20.32 107,787 +1.38(+7.29%)
Jul 16, 2021 17.94 20.18 17.94 18.94 68,282 +1.19(+6.70%)
Jul 15, 2021 19.10 19.10 17.18 17.75 78,358 -1.27(-6.68%)
Jul 14, 2021 19.63 19.63 19.01 19.02 37,059 -0.61(-3.11%)
Jul 13, 2021 21.38 21.98 19.50 19.63 50,160 -2.06(-9.50%)
Jul 12, 2021 22.02 22.07 21.16 21.69 21,759 -0.33(-1.50%)
Jul 09, 2021 21.38 22.50 21.01 22.02 29,465 +0.60(+2.80%)
Jul 08, 2021 20.40 21.49 20.29 21.42 29,329 +0.72(+3.48%)
Jul 07, 2021 20.51 21.68 19.68 20.70 51,788 +0.19(+0.93%)
Jul 06, 2021 21.38 21.64 20.51 20.51 62,405 -0.91(-4.25%)
Jul 02, 2021 22.21 22.68 21.02 21.42 57,891 -0.74(-3.34%)
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.