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

Aptevo Therapeutics Inc (NQ: APVO )

0.3077 -0.0023 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.2819 0.3130 0.2544 0.3077 2,106,238 +0.04(+15.33%)
Nov 21, 2024 0.2800 0.2898 0.2600 0.2668 1,602,357 -0.02(-8.00%)
Nov 20, 2024 0.2640 0.3255 0.2243 0.2900 12,799,702 +0.04(+16.05%)
Nov 19, 2024 0.2252 0.2500 0.2158 0.2499 1,348,552 +0.03(+15.86%)
Nov 18, 2024 0.2200 0.2214 0.2022 0.2157 1,047,492 +0.00(+2.23%)
Nov 15, 2024 0.2398 0.2398 0.2100 0.2110 769,567 -0.03(-12.45%)
Nov 14, 2024 0.2411 0.2498 0.2362 0.2410 599,890 -0.00(-0.74%)
Nov 13, 2024 0.2650 0.2740 0.2400 0.2428 1,454,769 -0.03(-11.64%)
Nov 12, 2024 0.2800 0.2850 0.2625 0.2748 1,028,336 -0.01(-4.58%)
Nov 11, 2024 0.3050 0.3050 0.2634 0.2880 3,921,496 +0.01(+4.12%)
Nov 08, 2024 0.3013 0.3300 0.2600 0.2766 2,886,722 -0.03(-10.49%)
Nov 07, 2024 0.2600 0.3200 0.2552 0.3090 7,659,688 +0.05(+19.77%)
Nov 06, 2024 0.2518 0.2679 0.2516 0.2580 689,060 -0.01(-3.73%)
Nov 05, 2024 0.2850 0.2858 0.2520 0.2680 883,028 -0.01(-4.96%)
Nov 04, 2024 0.2500 0.2951 0.2500 0.2820 2,230,265 +0.03(+13.71%)
Nov 01, 2024 0.2670 0.2670 0.2422 0.2480 921,659 -0.02(-8.15%)
Oct 31, 2024 0.2800 0.2858 0.2500 0.2700 1,186,761 -0.01(-3.50%)
Oct 30, 2024 0.2750 0.3085 0.2500 0.2798 2,634,012 -0.02(-7.96%)
Oct 29, 2024 0.2350 0.3533 0.2300 0.3040 14,075,855 +0.07(+27.95%)
Oct 28, 2024 0.2400 0.2648 0.2332 0.2376 2,209,556 -0.01(-3.10%)
Oct 25, 2024 0.2550 0.2550 0.2292 0.2452 2,297,996 -0.00(-0.69%)
Oct 24, 2024 0.2744 0.2794 0.2374 0.2469 3,908,505 -0.03(-10.32%)
Oct 23, 2024 0.3200 0.3200 0.2530 0.2753 8,984,019 -0.08(-22.14%)
Oct 22, 2024 0.3000 0.5150 0.2773 0.3536 134,919,472 +0.11(+48.01%)
Oct 21, 2024 0.2350 0.4506 0.2142 0.2389 155,991,328 +0.04(+20.35%)
Oct 18, 2024 0.1600 0.2068 0.1550 0.1985 3,566,015 +0.04(+23.60%)
Oct 17, 2024 0.1552 0.1648 0.1505 0.1606 801,792 +0.01(+3.48%)
Oct 16, 2024 0.1449 0.1560 0.1409 0.1552 878,648 +0.01(+7.11%)
Oct 15, 2024 0.1412 0.1477 0.1381 0.1449 848,298 +0.00(+2.62%)
Oct 14, 2024 0.1400 0.1510 0.1380 0.1412 933,875 -0.00(-2.96%)
Oct 11, 2024 0.1450 0.1498 0.1401 0.1455 545,383 -0.00(-2.87%)
Oct 10, 2024 0.1525 0.1570 0.1450 0.1498 702,547 -0.00(-1.77%)
Oct 09, 2024 0.1528 0.1583 0.1500 0.1525 338,051 -0.00(-0.20%)
Oct 08, 2024 0.1610 0.1672 0.1515 0.1528 752,858 -0.01(-7.23%)
Oct 07, 2024 0.1600 0.1780 0.1600 0.1647 859,944 -0.00(-2.60%)
Oct 04, 2024 0.1690 0.1728 0.1651 0.1691 435,134 +0.00(+0.06%)
Oct 03, 2024 0.1600 0.1700 0.1600 0.1690 299,423 +0.01(+5.63%)
Oct 02, 2024 0.1681 0.1703 0.1551 0.1600 562,542 -0.01(-4.82%)
Oct 01, 2024 0.1778 0.1797 0.1621 0.1681 601,445 -0.01(-6.51%)
Sep 30, 2024 0.1793 0.1840 0.1751 0.1798 340,560 +0.00(+0.28%)
Sep 27, 2024 0.1800 0.1824 0.1730 0.1793 425,343 -0.00(-0.39%)
Sep 26, 2024 0.1844 0.1900 0.1650 0.1800 850,280 +0.00(+0.67%)
Sep 25, 2024 0.1735 0.1871 0.1720 0.1788 587,057 +0.01(+3.05%)
Sep 24, 2024 0.1757 0.1805 0.1674 0.1735 867,648 -0.00(-1.25%)
Sep 23, 2024 0.1850 0.1850 0.1620 0.1757 734,896 +0.01(+3.29%)
Sep 20, 2024 0.1780 0.1909 0.1701 0.1701 898,413 -0.01(-3.35%)
Sep 19, 2024 0.1710 0.1950 0.1612 0.1760 2,955,773 +0.01(+6.93%)
Sep 18, 2024 0.1989 0.1989 0.1410 0.1646 4,857,492 -0.04(-19.55%)
Sep 17, 2024 0.2710 0.2900 0.1763 0.2046 8,455,633 -0.13(-38.00%)
Sep 16, 2024 0.3700 0.3833 0.3000 0.3300 25,437,408 -0.02(-7.02%)
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%)
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.