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

Aptevo Therapeutics Inc (NQ: APVO )

0.1793 -0.0007 (-0.39%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 29, 2024 6.829 7.920 6.644 7.480 31,754 +0.63(+9.18%)
Feb 28, 2024 6.697 7.480 6.600 6.851 23,151 +0.30(+4.57%)
Feb 27, 2024 6.420 6.820 5.896 6.552 7,834 +0.27(+4.34%)
Feb 26, 2024 6.424 6.424 6.028 6.279 3,830 +0.34(+5.70%)
Feb 23, 2024 6.468 6.468 5.500 5.940 10,624 -0.18(-2.88%)
Feb 22, 2024 6.556 6.600 5.984 6.116 6,270 -0.26(-4.14%)
Feb 21, 2024 6.670 6.723 6.336 6.380 5,602 +0.04(+0.69%)
Feb 20, 2024 6.609 6.824 6.160 6.336 9,505 -0.39(-5.82%)
Feb 16, 2024 6.974 6.974 6.600 6.728 3,725 -0.18(-2.61%)
Feb 15, 2024 6.534 6.996 6.380 6.908 4,092 +0.26(+3.97%)
Feb 14, 2024 6.600 7.040 6.486 6.644 4,936 -0.04(-0.59%)
Feb 13, 2024 6.732 7.036 6.433 6.684 7,163 -0.09(-1.36%)
Feb 12, 2024 7.040 7.040 6.600 6.776 6,542 -0.11(-1.60%)
Feb 09, 2024 6.406 7.102 6.310 6.886 9,316 +0.42(+6.46%)
Feb 08, 2024 7.040 7.040 6.402 6.468 6,067 -0.26(-3.92%)
Feb 07, 2024 7.018 7.115 6.600 6.732 8,536 -0.06(-0.91%)
Feb 06, 2024 6.934 7.115 6.574 6.794 8,916 +0.06(+0.92%)
Feb 05, 2024 7.093 7.128 6.600 6.732 6,712 -0.31(-4.37%)
Feb 02, 2024 6.675 7.040 6.182 7.040 6,181 +0.31(+4.58%)
Feb 01, 2024 7.194 7.458 6.688 6.732 12,075 -0.42(-5.90%)
Jan 31, 2024 6.675 7.396 6.675 7.154 9,506 +0.20(+2.91%)
Jan 30, 2024 6.679 7.102 6.644 6.952 5,411 -0.04(-0.63%)
Jan 29, 2024 6.833 7.040 6.380 6.996 5,116 +0.30(+4.47%)
Jan 26, 2024 7.000 7.256 6.446 6.697 10,558 -0.12(-1.81%)
Jan 25, 2024 6.838 7.203 6.556 6.820 11,626 +0.04(+0.65%)
Jan 24, 2024 6.772 7.040 6.450 6.776 7,016 +0.22(+3.36%)
Jan 23, 2024 6.688 6.877 6.486 6.556 5,009 -0.13(-1.97%)
Jan 22, 2024 7.317 7.533 6.613 6.688 11,271 -0.46(-6.40%)
Jan 19, 2024 7.014 7.154 6.600 7.146 13,923 +0.42(+6.28%)
Jan 18, 2024 6.820 7.251 6.600 6.723 3,562 -0.14(-1.99%)
Jan 17, 2024 6.468 7.216 6.160 6.860 16,162 +0.46(+7.15%)
Jan 16, 2024 7.040 7.207 5.940 6.402 9,771 -0.59(-8.49%)
Jan 12, 2024 7.370 7.440 6.974 6.996 4,391 -0.02(-0.25%)
Jan 11, 2024 7.480 7.480 6.732 7.014 6,096 -0.32(-4.32%)
Jan 10, 2024 7.480 7.502 7.088 7.330 3,363 -0.13(-1.77%)
Jan 09, 2024 7.480 7.788 7.084 7.462 6,793 -0.06(-0.82%)
Jan 08, 2024 7.916 7.916 7.480 7.524 8,911 -0.26(-3.39%)
Jan 05, 2024 7.898 7.907 7.480 7.788 8,663 +0.01(+0.17%)
Jan 04, 2024 7.630 7.858 7.568 7.775 3,400 +0.07(+0.86%)
Jan 03, 2024 7.480 7.911 7.480 7.709 5,823 -0.12(-1.57%)
Jan 02, 2024 8.237 8.237 7.700 7.832 10,163 -0.13(-1.66%)
Dec 29, 2023 8.316 8.316 7.722 7.964 9,147 -0.37(-4.44%)
Dec 28, 2023 8.360 8.668 7.968 8.334 12,433 +0.04(+0.48%)
Dec 27, 2023 8.250 8.655 8.004 8.294 9,935 -0.06(-0.74%)
Dec 26, 2023 8.017 8.413 7.968 8.356 8,961 -0.05(-0.63%)
Dec 22, 2023 8.140 8.672 8.052 8.408 7,125 +0.27(+3.30%)
Dec 21, 2023 8.162 8.320 7.766 8.140 4,931 +0.00(+0.00%)
Dec 20, 2023 8.285 9.108 8.008 8.140 20,032 -0.22(-2.58%)
Dec 19, 2023 7.788 8.426 7.480 8.356 18,797 +0.57(+7.29%)
Dec 18, 2023 7.700 7.920 7.506 7.788 2,484 +0.22(+2.91%)
Dec 15, 2023 7.700 8.096 7.528 7.568 9,297 -0.18(-2.27%)
Dec 14, 2023 7.823 8.056 7.480 7.744 5,061 +0.04(+0.57%)
Dec 13, 2023 7.920 8.360 7.480 7.700 7,175 -0.50(-6.07%)
Dec 12, 2023 8.514 8.514 7.920 8.197 6,968 -0.25(-2.97%)
Dec 11, 2023 8.360 8.756 8.034 8.448 14,523 +0.42(+5.26%)
Dec 08, 2023 8.492 8.492 7.929 8.026 4,471 -0.45(-5.35%)
Dec 07, 2023 8.360 8.756 7.700 8.479 10,560 +0.12(+1.42%)
Dec 06, 2023 8.378 8.800 8.184 8.360 8,014 -0.31(-3.55%)
Dec 05, 2023 8.694 8.800 8.360 8.668 7,817 -0.10(-1.10%)
Dec 04, 2023 8.320 8.835 8.320 8.765 6,754 +0.41(+4.90%)
Dec 01, 2023 8.360 8.580 7.964 8.356 6,618 +0.13(+1.55%)
Nov 30, 2023 8.800 8.800 7.942 8.228 7,454 -0.55(-6.22%)
Nov 29, 2023 7.876 9.192 7.876 8.774 11,682 +0.90(+11.40%)
Nov 28, 2023 8.360 8.576 7.480 7.876 5,194 -0.23(-2.88%)
Nov 27, 2023 8.360 8.470 7.704 8.109 4,912 -0.36(-4.26%)
Nov 24, 2023 8.417 8.840 7.920 8.470 4,924 +0.11(+1.32%)
Nov 22, 2023 8.800 8.985 7.920 8.360 7,887 -0.26(-3.01%)
Nov 21, 2023 9.108 9.196 8.448 8.620 4,448 -0.27(-3.02%)
Nov 20, 2023 9.108 9.108 8.360 8.888 7,056 +0.53(+6.32%)
Nov 17, 2023 8.008 9.500 7.480 8.360 22,880 +0.35(+4.40%)
Nov 16, 2023 7.854 8.571 7.480 8.008 14,686 -0.13(-1.62%)
Nov 15, 2023 8.404 8.672 7.920 8.140 7,756 -0.26(-3.14%)
Nov 14, 2023 8.096 9.236 7.480 8.404 21,118 +0.54(+6.82%)
Nov 13, 2023 8.272 8.360 7.260 7.867 9,734 +0.08(+1.02%)
Nov 10, 2023 7.920 8.373 6.675 7.788 35,228 -2.46(-24.03%)
Nov 09, 2023 10.26 10.90 9.812 10.25 11,576 -0.26(-2.51%)
Nov 08, 2023 9.662 11.45 9.504 10.52 26,554 +0.84(+8.64%)
Nov 07, 2023 9.790 10.41 9.117 9.680 15,997 -0.13(-1.35%)
Nov 06, 2023 11.44 11.62 9.737 9.812 17,258 -1.64(-14.30%)
Nov 03, 2023 11.88 12.06 10.96 11.45 25,412 -0.39(-3.31%)
Nov 02, 2023 12.54 13.11 11.01 11.84 18,171 -0.88(-6.89%)
Nov 01, 2023 12.32 13.01 12.10 12.72 7,130 +0.37(+2.99%)
Oct 31, 2023 13.20 13.60 11.74 12.35 6,078 -0.85(-6.47%)
Oct 30, 2023 14.08 13.89 13.20 13.20 4,378 -0.48(-3.54%)
Oct 27, 2023 14.31 14.96 13.64 13.68 5,159 -0.54(-3.77%)
Oct 26, 2023 14.52 15.14 13.64 14.22 6,047 -0.10(-0.68%)
Oct 25, 2023 13.77 14.52 13.20 14.32 5,721 +1.03(+7.71%)
Oct 24, 2023 14.52 14.61 13.24 13.29 6,900 -1.14(-7.90%)
Oct 23, 2023 14.01 15.31 13.88 14.43 6,695 -0.01(-0.06%)
Oct 20, 2023 14.96 15.39 14.30 14.44 4,663 -0.70(-4.59%)
Oct 19, 2023 15.84 16.57 14.78 15.14 16,767 -0.37(-2.36%)
Oct 18, 2023 14.92 16.06 14.30 15.50 22,181 +1.38(+9.75%)
Oct 17, 2023 14.30 14.52 13.65 14.12 10,648 +0.26(+1.90%)
Oct 16, 2023 14.52 15.02 13.20 13.86 15,931 -0.22(-1.56%)
Oct 13, 2023 15.40 15.50 13.20 14.08 28,640 -2.64(-15.79%)
Oct 12, 2023 16.28 21.56 13.33 16.72 201,861 +2.75(+19.69%)
Oct 11, 2023 13.20 15.51 12.98 13.97 17,706 +0.77(+5.83%)
Oct 10, 2023 14.08 14.96 12.98 13.20 6,749 -0.66(-4.76%)
Oct 09, 2023 14.52 15.18 13.79 13.86 2,885 -0.66(-4.55%)
Oct 06, 2023 14.08 14.52 13.64 14.52 1,415 +0.57(+4.10%)
Oct 05, 2023 14.96 15.15 13.64 13.95 2,095 -0.42(-2.94%)
Oct 04, 2023 15.09 15.09 13.64 14.37 2,592 -0.50(-3.37%)
Oct 03, 2023 14.52 14.96 13.75 14.87 2,428 -0.14(-0.91%)
Oct 02, 2023 14.52 15.01 14.09 15.01 4,968 +0.49(+3.36%)
Sep 29, 2023 13.64 14.52 13.64 14.52 634 +0.64(+4.60%)
Sep 28, 2023 14.23 15.31 13.68 13.88 1,775 -0.04(-0.32%)
Sep 27, 2023 14.30 14.30 13.66 13.93 1,792 +0.29(+2.10%)
Sep 26, 2023 13.64 14.87 13.44 13.64 2,409 +0.00(+0.00%)
Sep 25, 2023 14.08 14.86 13.20 13.64 4,267 -1.54(-10.14%)
Sep 22, 2023 14.43 15.40 14.43 15.18 1,415 +0.44(+2.99%)
Sep 21, 2023 15.40 15.70 14.08 14.74 1,929 -0.66(-4.29%)
Sep 20, 2023 16.28 16.28 14.96 15.40 2,471 -0.88(-5.41%)
Sep 19, 2023 16.28 16.72 15.27 16.28 5,129 -0.70(-4.10%)
Sep 18, 2023 17.16 17.60 16.06 16.98 1,730 -0.67(-3.79%)
Sep 15, 2023 17.16 18.00 16.28 17.64 1,792 +0.47(+2.74%)
Sep 14, 2023 17.03 17.17 16.59 17.17 1,049 +0.15(+0.85%)
Sep 13, 2023 17.16 18.92 16.30 17.03 6,000 -0.14(-0.79%)
Sep 12, 2023 16.85 17.69 16.28 17.16 3,350 +0.32(+1.88%)
Sep 11, 2023 18.04 18.04 15.90 16.85 4,629 -1.19(-6.61%)
Sep 08, 2023 17.60 18.39 17.16 18.04 1,575 +0.44(+2.50%)
Sep 07, 2023 17.50 17.82 17.32 17.60 1,682 -0.44(-2.44%)
Sep 06, 2023 17.69 18.11 17.16 18.04 5,044 -0.31(-1.70%)
Sep 05, 2023 18.00 19.26 17.16 18.35 1,643 -0.44(-2.32%)
Sep 01, 2023 20.24 21.64 18.04 18.79 2,228 -0.57(-2.95%)
Aug 31, 2023 18.48 19.49 18.41 19.36 2,495 +1.01(+5.52%)
Aug 30, 2023 17.60 18.48 17.12 18.35 4,321 +0.62(+3.47%)
Aug 29, 2023 17.38 17.82 16.95 17.73 1,820 +0.69(+4.05%)
Aug 28, 2023 17.60 17.71 16.63 17.04 3,068 -0.35(-2.00%)
Aug 25, 2023 16.98 17.65 16.94 17.39 851 +0.43(+2.52%)
Aug 24, 2023 17.77 17.77 16.77 16.96 1,591 -0.55(-3.14%)
Aug 23, 2023 16.72 17.64 16.81 17.51 1,642 +0.18(+1.02%)
Aug 22, 2023 18.04 18.04 16.30 17.34 6,379 -1.14(-6.19%)
Aug 21, 2023 18.61 18.61 17.60 18.48 3,514 +0.57(+3.19%)
Aug 18, 2023 18.04 18.92 17.60 17.91 1,707 -0.52(-2.84%)
Aug 17, 2023 18.04 18.64 17.59 18.43 3,267 +0.44(+2.42%)
Aug 16, 2023 16.94 18.48 16.28 18.00 9,231 +1.72(+10.54%)
Aug 15, 2023 19.36 22.44 16.14 16.28 43,560 -3.52(-17.78%)
Aug 14, 2023 20.66 21.38 19.49 19.80 4,281 -0.75(-3.66%)
Aug 11, 2023 21.12 21.52 19.80 20.55 1,824 +0.68(+3.43%)
Aug 10, 2023 21.34 22.93 19.80 19.87 5,282 -2.13(-9.68%)
Aug 09, 2023 22.00 22.43 20.46 22.00 5,216 +0.31(+1.42%)
Aug 08, 2023 23.85 23.85 21.02 21.69 10,556 -1.72(-7.35%)
Aug 07, 2023 26.40 26.40 23.32 23.41 8,410 -2.66(-10.19%)
Aug 04, 2023 26.84 27.06 26.05 26.07 9,014 -0.33(-1.25%)
Aug 03, 2023 26.84 27.28 26.31 26.40 13,846 -0.21(-0.78%)
Aug 02, 2023 29.04 30.01 25.52 26.61 67,945 -16.51(-38.30%)
Aug 01, 2023 48.40 48.40 41.85 43.12 5,515 -2.64(-5.77%)
Jul 31, 2023 44.44 47.08 44.44 45.76 1,695 +1.32(+2.97%)
Jul 28, 2023 45.76 46.20 44.44 44.44 2,487 -1.32(-2.88%)
Jul 27, 2023 45.32 46.20 45.32 45.76 1,152 +0.88(+1.96%)
Jul 26, 2023 45.76 46.64 44.44 44.88 1,608 -1.76(-3.77%)
Jul 25, 2023 49.28 49.28 44.00 46.64 2,945 -3.52(-7.02%)
Jul 24, 2023 48.84 50.16 48.04 50.16 4,566 +3.96(+8.57%)
Jul 21, 2023 48.40 48.40 42.35 46.20 15,756 +0.00(+0.00%)
Jul 20, 2023 40.48 46.64 39.16 46.20 36,644 +7.29(+18.74%)
Jul 19, 2023 48.84 48.84 33.44 38.91 41,603 -9.05(-18.87%)
Jul 18, 2023 57.20 57.20 46.20 47.96 72,651 -14.52(-23.24%)
Jul 17, 2023 63.80 64.90 61.60 62.48 4,651 -3.52(-5.33%)
Jul 14, 2023 69.08 71.50 66.00 66.00 777 -2.64(-3.85%)
Jul 13, 2023 69.08 72.16 67.76 68.64 1,336 -1.76(-2.50%)
Jul 12, 2023 80.96 80.96 70.40 70.40 2,036 -7.92(-10.11%)
Jul 11, 2023 76.12 80.96 74.80 78.32 2,900 +1.76(+2.30%)
Jul 10, 2023 69.08 77.88 68.49 76.56 3,571 +9.24(+13.73%)
Jul 07, 2023 63.80 69.96 63.80 67.32 2,175 +3.52(+5.51%)
Jul 06, 2023 65.56 65.56 61.16 63.80 1,123 -1.32(-2.02%)
Jul 05, 2023 62.48 65.56 62.48 65.12 718 +2.58(+4.12%)
Jul 03, 2023 60.28 63.80 57.42 62.54 3,254 -1.70(-2.64%)
Jun 30, 2023 63.80 65.40 62.04 64.24 1,025 +0.44(+0.69%)
Jun 29, 2023 62.92 63.80 62.48 63.80 438 +1.32(+2.11%)
Jun 28, 2023 61.60 63.80 61.16 62.48 356 +1.32(+2.16%)
Jun 27, 2023 58.52 61.16 57.60 61.16 909 +2.20(+3.73%)
Jun 26, 2023 61.60 61.67 58.96 58.96 1,023 -0.88(-1.47%)
Jun 23, 2023 62.92 65.12 58.96 59.84 1,584 -3.08(-4.90%)
Jun 22, 2023 65.56 67.70 62.92 62.92 1,230 -2.64(-4.03%)
Jun 21, 2023 66.88 67.08 65.56 65.56 852 -1.32(-1.97%)
Jun 20, 2023 66.88 69.08 66.88 66.88 594 +0.44(+0.66%)
Jun 16, 2023 70.40 73.04 66.44 66.44 1,857 -3.96(-5.63%)
Jun 15, 2023 72.16 72.16 69.08 70.40 987 -3.96(-5.33%)
May 08, 2023 77.88 77.88 74.36 74.36 607 -1.32(-1.74%)
May 05, 2023 76.12 79.20 75.24 75.68 930 -0.44(-0.58%)
May 04, 2023 77.39 79.62 75.68 76.12 810 -1.32(-1.70%)
May 03, 2023 75.24 79.20 74.80 77.44 1,567 +1.32(+1.74%)
May 02, 2023 80.52 80.52 73.92 76.12 1,717 -3.52(-4.43%)
May 01, 2023 83.16 84.97 79.20 79.64 864 -4.84(-5.73%)
Apr 28, 2023 87.56 87.56 82.72 84.48 962 -2.24(-2.59%)
Apr 27, 2023 82.72 87.56 82.72 86.72 700 +3.12(+3.74%)
Apr 26, 2023 90.20 90.20 80.96 83.60 2,174 -4.84(-5.47%)
Apr 25, 2023 74.80 91.96 74.80 88.44 7,704 +15.40(+21.08%)
Apr 24, 2023 81.40 81.40 71.72 73.04 2,699 -8.36(-10.27%)
Apr 21, 2023 80.96 82.27 77.44 81.40 1,176 +0.88(+1.09%)
Apr 20, 2023 82.72 83.60 80.08 80.52 408 -3.96(-4.69%)
Apr 19, 2023 82.72 84.48 82.28 84.48 211 +1.76(+2.13%)
Apr 18, 2023 81.84 84.61 81.40 82.72 115 +0.00(+0.00%)
Apr 17, 2023 85.80 86.68 82.28 82.72 492 -0.88(-1.05%)
Apr 14, 2023 83.60 85.54 81.84 83.60 418 +0.44(+0.53%)
Apr 13, 2023 80.52 84.92 79.44 83.16 1,105 +2.20(+2.72%)
Apr 12, 2023 84.04 85.80 80.52 80.96 824 -1.32(-1.60%)
Apr 11, 2023 78.32 86.24 78.32 82.28 1,073 +4.40(+5.65%)
Apr 10, 2023 79.20 81.35 77.44 77.88 504 -2.20(-2.75%)
Apr 06, 2023 80.52 82.72 80.08 80.08 382 -0.44(-0.55%)
Apr 05, 2023 86.68 87.12 80.52 80.52 1,406 -7.04(-8.04%)
Apr 04, 2023 89.76 90.20 85.36 87.56 993 -3.96(-4.33%)
Apr 03, 2023 89.76 92.62 89.32 91.52 1,146 +1.98(+2.21%)
Mar 31, 2023 87.56 91.96 87.56 89.54 1,160 -0.22(-0.25%)
Mar 30, 2023 91.52 92.40 85.80 89.76 3,993 +0.88(+0.99%)
Mar 29, 2023 84.92 91.08 81.84 88.88 1,170 +5.72(+6.88%)
Mar 28, 2023 80.96 84.92 80.96 83.16 622 +1.32(+1.61%)
Mar 27, 2023 83.60 83.60 79.20 81.84 363 +0.44(+0.54%)
Mar 24, 2023 77.00 81.84 75.24 81.40 337 +4.84(+6.32%)
Mar 23, 2023 79.20 83.09 75.24 76.56 1,622 -4.84(-5.95%)
Mar 22, 2023 79.20 84.04 76.78 81.40 493 +3.96(+5.11%)
Mar 21, 2023 76.56 79.20 76.56 77.44 368 +0.00(+0.00%)
Mar 20, 2023 77.00 80.08 74.80 77.44 742 -0.44(-0.56%)
Mar 17, 2023 79.20 80.14 72.60 77.88 1,782 -1.76(-2.21%)
Mar 16, 2023 79.20 80.52 79.20 79.64 276 +0.00(+0.00%)
Mar 15, 2023 80.08 83.60 77.44 79.64 1,894 -2.64(-3.21%)
Mar 14, 2023 81.40 85.46 80.52 82.28 949 +0.44(+0.54%)
Mar 13, 2023 80.52 85.80 77.00 81.84 2,016 +0.00(+0.00%)
Mar 10, 2023 85.80 87.12 77.44 81.84 3,009 -5.72(-6.53%)
Mar 09, 2023 91.96 91.96 86.24 87.56 1,154 -2.64(-2.93%)
Mar 08, 2023 92.40 94.59 88.00 90.20 1,040 -4.40(-4.65%)
Mar 07, 2023 93.72 98.56 91.08 94.60 1,266 -0.44(-0.46%)
Mar 06, 2023 92.40 95.48 91.08 95.04 646 +0.44(+0.47%)
Mar 03, 2023 92.40 95.04 91.08 94.60 574 +2.20(+2.38%)
Mar 02, 2023 92.40 94.16 89.32 92.40 863 +0.00(+0.00%)
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.