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

Aptevo Therapeutics Inc. - Common Stock (NQ: APVO )

4.840 +0.130 (+2.76%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 4.710 4.970 4.600 4.840 55,845 +0.13(+2.76%)
Dec 23, 2024 4.460 4.710 4.290 4.710 68,301 +0.30(+6.80%)
Dec 20, 2024 4.680 4.730 4.226 4.410 94,876 -0.10(-2.22%)
Dec 19, 2024 4.710 4.710 4.200 4.510 122,049 +0.22(+5.13%)
Dec 18, 2024 4.280 4.900 4.210 4.290 260,185 +0.09(+2.14%)
Dec 17, 2024 3.840 4.780 3.840 4.200 398,094 +0.32(+8.25%)
Dec 16, 2024 4.100 4.608 3.650 3.880 475,502 -0.21(-5.13%)
Dec 13, 2024 5.760 5.949 4.080 4.090 813,232 -1.54(-27.35%)
Dec 12, 2024 11.48 14.90 5.300 5.630 6,473,010 -4.38(-43.76%)
Dec 11, 2024 9.210 11.18 9.050 10.01 390,388 +0.81(+8.80%)
Dec 10, 2024 8.860 9.340 8.500 9.200 31,854 +0.47(+5.38%)
Dec 09, 2024 9.640 9.640 8.720 8.730 66,045 -0.97(-10.00%)
Dec 06, 2024 9.840 9.940 9.500 9.700 42,679 -0.28(-2.81%)
Dec 05, 2024 8.860 10.39 8.850 9.980 110,310 -0.02(-0.20%)
Dec 04, 2024 8.670 10.00 7.460 10.00 142,462 +9.77(+4155.32%)
Dec 03, 2024 0.2410 0.2465 0.2300 0.2350 1,767,165 -0.00(-1.01%)
Dec 02, 2024 0.2800 0.2800 0.2210 0.2374 3,776,241 -0.04(-15.24%)
Nov 29, 2024 0.3356 0.3453 0.2800 0.2801 2,663,165 -0.07(-18.88%)
Nov 27, 2024 0.3333 0.3527 0.3064 0.3453 1,643,428 +0.01(+2.77%)
Nov 26, 2024 0.3100 0.3592 0.3100 0.3360 3,015,769 +0.03(+9.20%)
Nov 25, 2024 0.3200 0.3298 0.3000 0.3077 1,400,390 +0.00(+0.00%)
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 0.2600 0.3255 0.2243 0.2900 12,779,371 +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 3,902,878 -0.03(-10.32%)
Oct 23, 2024 0.3200 0.3200 0.2530 0.2753 8,969,423 -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 420,038 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.