Skip to main content

Aptevo Therapeutics Inc (NQ: APVO )

0.7300 +0.0010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 0.7400 0.7400 0.7110 0.7290 133,549 +0.02(+2.53%)
May 24, 2024 0.7400 0.7689 0.7020 0.7110 67,075 -0.02(-2.59%)
May 23, 2024 0.7690 0.7800 0.7145 0.7299 124,915 -0.02(-2.81%)
May 22, 2024 0.7700 0.7900 0.7225 0.7510 160,212 -0.03(-3.72%)
May 21, 2024 0.7640 0.8480 0.7300 0.7800 646,197 +0.04(+4.84%)
May 20, 2024 0.7800 0.7817 0.7210 0.7440 208,236 -0.06(-7.00%)
May 17, 2024 0.8100 0.8200 0.7800 0.8000 166,058 +0.00(+0.48%)
May 16, 2024 0.8224 0.8492 0.7910 0.7962 161,124 -0.01(-1.46%)
May 15, 2024 0.8099 0.8405 0.7901 0.8080 130,493 -0.02(-2.42%)
May 14, 2024 0.8490 0.8700 0.8011 0.8280 214,303 +0.02(+1.97%)
May 13, 2024 0.9100 0.9100 0.8020 0.8120 341,788 -0.08(-8.76%)
May 10, 2024 0.9400 0.9649 0.8800 0.8900 188,546 -0.05(-4.81%)
May 09, 2024 1.040 1.040 0.9150 0.9350 344,525 -0.09(-8.78%)
May 08, 2024 1.120 1.150 1.010 1.025 371,550 -0.14(-11.64%)
May 07, 2024 1.120 1.190 1.030 1.160 581,888 +0.05(+4.50%)
May 06, 2024 1.010 1.140 1.000 1.110 832,082 +0.12(+12.23%)
May 03, 2024 1.020 1.090 0.9611 0.9890 2,009,436 -0.14(-12.48%)
May 02, 2024 1.140 1.380 1.040 1.130 25,950,368 +0.17(+17.71%)
May 01, 2024 0.7300 1.140 0.7250 0.9600 6,103,741 +0.25(+35.08%)
Apr 30, 2024 0.7200 0.7493 0.7107 0.7107 114,822 -0.04(-5.23%)
Apr 29, 2024 0.7600 0.7650 0.7240 0.7499 449,252 +0.04(+6.20%)
Apr 26, 2024 0.6900 0.7200 0.6800 0.7061 172,519 +0.03(+3.84%)
Apr 25, 2024 0.6800 0.7076 0.6700 0.6800 367,850 -0.00(-0.38%)
Apr 24, 2024 0.7490 0.7490 0.6800 0.6826 573,188 -0.05(-7.28%)
Apr 23, 2024 0.7000 0.7646 0.7000 0.7362 358,627 +0.03(+3.69%)
Apr 22, 2024 0.7100 0.7200 0.6700 0.7100 166,111 -0.02(-2.39%)
Apr 19, 2024 0.7200 0.7699 0.7120 0.7274 238,130 -0.04(-5.53%)
Apr 18, 2024 0.7200 0.7700 0.7060 0.7700 227,660 +0.06(+8.07%)
Apr 17, 2024 0.7500 0.7756 0.7000 0.7125 426,435 -0.06(-7.23%)
Apr 16, 2024 0.7800 0.7979 0.7501 0.7680 552,961 -0.02(-1.92%)
Apr 15, 2024 0.8100 0.8469 0.7620 0.7830 466,370 -0.06(-7.35%)
Apr 12, 2024 0.9265 0.9265 0.8332 0.8451 807,979 -0.11(-11.78%)
Apr 11, 2024 0.9706 1.060 0.9300 0.9580 4,709,330 -1.44(-60.08%)
Apr 10, 2024 3.050 3.100 2.210 2.400 724,614 -0.86(-26.38%)
Apr 09, 2024 3.660 3.789 3.250 3.260 379,361 -0.46(-12.37%)
Apr 08, 2024 3.520 4.870 3.440 3.720 698,303 +0.09(+2.48%)
Apr 05, 2024 3.560 4.250 3.280 3.630 432,412 +0.19(+5.52%)
Apr 04, 2024 3.800 3.820 3.350 3.440 44,168 -0.36(-9.47%)
Apr 03, 2024 3.930 4.100 3.620 3.800 54,694 -0.18(-4.52%)
Apr 02, 2024 4.260 4.458 3.800 3.980 60,156 -0.27(-6.35%)
Apr 01, 2024 4.450 4.680 4.100 4.250 83,546 -0.44(-9.38%)
Mar 28, 2024 4.050 4.998 3.950 4.690 304,555 +0.63(+15.52%)
Mar 27, 2024 4.020 4.100 3.880 4.060 41,120 +0.05(+1.25%)
Mar 26, 2024 3.920 4.086 3.810 4.010 23,996 +0.00(+0.00%)
Mar 25, 2024 4.590 4.590 3.975 4.010 76,338 -0.55(-12.06%)
Mar 22, 2024 4.640 4.830 4.440 4.560 36,668 +0.08(+1.79%)
Mar 21, 2024 5.030 5.040 4.470 4.480 154,777 -0.66(-12.84%)
Mar 20, 2024 5.490 5.500 4.990 5.140 100,348 +0.11(+2.19%)
Mar 19, 2024 5.170 5.357 4.980 5.030 71,728 +0.05(+1.00%)
Mar 18, 2024 5.430 5.604 4.800 4.980 83,328 -0.44(-8.12%)
Mar 15, 2024 5.040 5.589 4.930 5.420 139,210 +0.38(+7.54%)
Mar 14, 2024 4.880 5.140 4.550 5.040 111,465 +0.08(+1.61%)
Mar 13, 2024 4.320 5.659 4.250 4.960 311,495 +0.89(+21.87%)
Mar 12, 2024 4.470 4.600 4.050 4.070 104,764 -0.33(-7.50%)
Mar 11, 2024 5.170 5.323 4.350 4.400 203,383 -0.79(-15.22%)
Mar 08, 2024 5.950 6.490 5.120 5.190 255,122 -1.41(-21.36%)
Mar 07, 2024 7.650 10.80 6.340 6.600 3,623,656 +0.20(+3.12%)
Mar 06, 2024 5.790 6.750 5.349 6.400 160,720 +6.27(+4845.90%)
Mar 05, 2024 0.1456 0.1456 0.1250 0.1294 1,076,362 -0.01(-8.55%)
Mar 04, 2024 0.1480 0.1548 0.1300 0.1415 1,904,943 -0.02(-13.72%)
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.