Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aptevo Therapeutics Inc (NQ: APVO )

0.1741 -0.0059 (-3.28%)
Streaming Delayed Price Updated: 12:57 PM EDT, Sep 27, 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 (%)
Oct 31, 2016 1368 1398 1318 1361 166 +6.16(+0.45%)
Oct 28, 2016 1337 1398 1276 1355 297 +12.32(+0.92%)
Oct 27, 2016 1429 1429 1324 1343 335 -67.76(-4.80%)
Oct 26, 2016 1411 1448 1393 1411 153 -12.32(-0.87%)
Oct 25, 2016 1423 1472 1404 1423 260 +0.00(+0.00%)
Oct 24, 2016 1423 1497 1392 1423 248 +12.32(+0.87%)
Oct 21, 2016 1417 1485 1392 1411 164 -12.32(-0.87%)
Oct 20, 2016 1417 1460 1392 1423 173 -6.16(-0.43%)
Oct 19, 2016 1472 1480 1411 1429 222 -30.80(-2.11%)
Oct 18, 2016 1466 1509 1448 1460 384 +6.16(+0.42%)
Oct 17, 2016 1478 1552 1417 1454 329 -24.64(-1.67%)
Oct 14, 2016 1571 1627 1478 1478 345 -98.56(-6.25%)
Oct 13, 2016 1626 1626 1540 1577 360 -61.60(-3.76%)
Oct 12, 2016 1645 1731 1589 1639 247 +6.16(+0.38%)
Oct 11, 2016 1749 1830 1620 1632 466 -110.88(-6.36%)
Oct 10, 2016 1749 1786 1712 1743 219 +0.00(+0.00%)
Oct 07, 2016 1706 1762 1694 1743 191 +43.12(+2.54%)
Oct 06, 2016 1731 1780 1651 1700 311 -18.48(-1.08%)
Oct 05, 2016 1608 1811 1608 1719 619 +123.20(+7.72%)
Oct 04, 2016 1546 1657 1546 1595 294 +55.44(+3.60%)
Oct 03, 2016 1577 1679 1509 1540 160 -36.96(-2.34%)
Sep 30, 2016 1571 1617 1546 1577 258 +0.00(+0.00%)
Sep 29, 2016 1626 1682 1571 1577 305 -36.96(-2.29%)
Sep 28, 2016 1700 1700 1571 1614 373 -80.08(-4.73%)
Sep 27, 2016 1688 1724 1676 1694 239 +18.48(+1.10%)
Sep 26, 2016 1749 1780 1663 1676 466 -43.12(-2.51%)
Sep 23, 2016 1712 1799 1694 1719 640 +24.64(+1.45%)
Sep 22, 2016 1602 1743 1602 1694 687 +129.36(+8.27%)
Sep 21, 2016 1472 1577 1448 1565 736 +110.88(+7.63%)
Sep 20, 2016 1404 1522 1398 1454 722 +61.60(+4.42%)
Sep 19, 2016 1398 1448 1380 1392 292 +6.16(+0.44%)
Sep 16, 2016 1441 1472 1386 1386 1,375 -61.60(-4.26%)
Sep 15, 2016 1522 1526 1429 1448 485 -61.60(-4.08%)
Sep 14, 2016 1491 1522 1478 1509 296 +30.80(+2.08%)
Sep 13, 2016 1565 1565 1454 1478 604 -80.08(-5.14%)
Sep 12, 2016 1552 1645 1429 1558 1,388 +12.32(+0.80%)
Sep 09, 2016 1429 1903 1429 1546 7,416 +190.96(+14.09%)
Sep 08, 2016 1429 1441 1331 1355 603 -61.60(-4.35%)
Sep 07, 2016 1472 1491 1411 1417 579 -61.60(-4.17%)
Sep 06, 2016 1626 1626 1435 1478 658 -154.00(-9.43%)
Sep 02, 2016 1620 1632 1632 1632 416 +0.00(+0.00%)
Sep 01, 2016 1663 1712 1614 1632 493 -43.12(-2.57%)
Aug 31, 2016 1749 1749 1632 1676 678 -86.24(-4.90%)
Aug 30, 2016 1774 1786 1706 1762 275 -6.16(-0.35%)
Aug 29, 2016 1873 1873 1737 1768 235 -92.40(-4.97%)
Aug 26, 2016 1848 1916 1811 1860 421 +24.64(+1.34%)
Aug 25, 2016 1842 1879 1811 1836 381 -24.64(-1.32%)
Aug 24, 2016 2002 2082 1854 1860 666 -123.20(-6.21%)
Aug 23, 2016 2008 2088 1910 1984 609 +6.16(+0.31%)
Aug 22, 2016 2113 2224 1959 1977 1,192 -73.92(-3.60%)
Aug 19, 2016 1965 2082 1947 2051 579 +86.24(+4.39%)
Aug 18, 2016 2002 2242 1959 1965 615 -18.48(-0.93%)
Aug 17, 2016 1879 2014 1871 1984 510 +123.20(+6.62%)
Aug 16, 2016 2002 2027 1805 1860 518 -86.24(-4.43%)
Aug 15, 2016 1940 2088 1903 1947 838 +55.44(+2.93%)
Aug 12, 2016 1743 1928 1706 1891 1,149 +184.80(+10.83%)
Aug 11, 2016 1737 1756 1651 1706 1,927 +43.12(+2.59%)
Aug 10, 2016 1632 1706 1602 1663 1,445 +36.96(+2.27%)
Aug 09, 2016 1719 1774 1583 1626 1,413 -61.60(-3.65%)
Aug 08, 2016 1694 1848 1620 1688 2,077 -49.28(-2.84%)
Aug 05, 2016 1965 1965 1688 1737 2,353 -154.00(-8.14%)
Aug 04, 2016 1805 1940 1805 1891 1,258 +80.08(+4.42%)
Aug 03, 2016 1879 1879 1737 1811 1,610 -12.32(-0.68%)
Aug 02, 2016 1811 2279 1746 1823 3,224 +43.12(+2.42%)
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.