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

Aptevo Therapeutics Inc (NQ: APVO )

0.1701 -0.0099 (-5.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.1780 0.1909 0.1701 0.1701 846,632 -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%)
Sep 03, 2024 0.3640 0.3640 0.3303 0.3475 69,082 -0.01(-3.47%)
Aug 30, 2024 0.3580 0.3670 0.3413 0.3600 187,698 +0.01(+1.75%)
Aug 29, 2024 0.3516 0.3650 0.3421 0.3538 141,339 +0.00(+0.63%)
Aug 28, 2024 0.3800 0.3800 0.3342 0.3516 244,180 -0.02(-5.00%)
Aug 27, 2024 0.3890 0.3890 0.3660 0.3701 108,044 -0.01(-2.61%)
Aug 26, 2024 0.4030 0.4070 0.3800 0.3800 193,277 -0.02(-5.73%)
Aug 23, 2024 0.3958 0.4202 0.3911 0.4031 150,968 +0.02(+5.91%)
Aug 22, 2024 0.3800 0.3950 0.3750 0.3806 109,904 +0.00(+0.16%)
Aug 21, 2024 0.3903 0.4125 0.3550 0.3800 215,715 -0.01(-3.11%)
Aug 20, 2024 0.4000 0.4150 0.3900 0.3922 182,061 -0.01(-2.24%)
Aug 19, 2024 0.4089 0.4200 0.3949 0.4012 272,871 -0.02(-4.09%)
Aug 16, 2024 0.4400 0.4720 0.4000 0.4183 314,464 -0.02(-3.84%)
Aug 15, 2024 0.4200 0.4830 0.4150 0.4350 773,052 +0.02(+4.69%)
Aug 14, 2024 0.3803 0.4180 0.3669 0.4155 377,279 +0.05(+13.62%)
Aug 13, 2024 0.4000 0.4189 0.3644 0.3657 620,387 -0.03(-8.57%)
Aug 12, 2024 0.3886 0.4000 0.3737 0.4000 198,213 +0.03(+7.04%)
Aug 09, 2024 0.4055 0.4195 0.3737 0.3737 134,978 -0.04(-10.60%)
Aug 08, 2024 0.4170 0.4300 0.4010 0.4180 150,293 +0.00(+0.48%)
Aug 07, 2024 0.4190 0.4550 0.4138 0.4160 629,284 -0.00(-0.48%)
Aug 06, 2024 0.3900 0.4200 0.3907 0.4180 206,186 +0.03(+7.04%)
Aug 05, 2024 0.3900 0.4050 0.3739 0.3905 187,529 -0.03(-6.35%)
Aug 02, 2024 0.4013 0.4170 0.3800 0.4170 312,258 +0.02(+3.91%)
Aug 01, 2024 0.4000 0.4096 0.3912 0.4013 176,835 -0.00(-0.50%)
Jul 31, 2024 0.4000 0.4120 0.3900 0.4033 255,398 +0.00(+0.77%)
Jul 30, 2024 0.4107 0.4141 0.3954 0.4002 297,997 -0.01(-3.38%)
Jul 29, 2024 0.4210 0.4249 0.4000 0.4142 372,793 +0.00(+0.78%)
Jul 26, 2024 0.3900 0.4344 0.3900 0.4110 513,760 +0.00(+0.78%)
Jul 25, 2024 0.3845 0.4168 0.3800 0.4078 534,402 -0.00(-0.32%)
Jul 24, 2024 0.3948 0.4334 0.3632 0.4091 1,242,064 -0.01(-1.56%)
Jul 23, 2024 0.4070 0.4320 0.3955 0.4156 934,831 -0.02(-3.80%)
Jul 22, 2024 0.4050 0.4500 0.3816 0.4320 2,758,832 -0.01(-1.84%)
Jul 19, 2024 0.4600 0.5480 0.4200 0.4401 11,492,816 -0.03(-6.56%)
Jul 18, 2024 0.4819 0.5149 0.4155 0.4710 10,981,639 -0.11(-18.93%)
Jul 17, 2024 0.4200 0.6559 0.4000 0.5810 317,206,656 +0.25(+73.43%)
Jul 16, 2024 0.2995 0.3499 0.2976 0.3350 1,421,528 +0.03(+9.76%)
Jul 15, 2024 0.2900 0.3200 0.2850 0.3052 1,215,234 -0.01(-2.46%)
Jul 12, 2024 0.3291 0.3291 0.3021 0.3129 5,324,533 -0.02(-5.47%)
Jul 11, 2024 0.2997 0.3400 0.2920 0.3310 582,991 +0.04(+12.17%)
Jul 10, 2024 0.2900 0.3200 0.2900 0.2951 305,568 +0.00(+0.34%)
Jul 09, 2024 0.3100 0.3200 0.2910 0.2941 276,870 -0.02(-6.63%)
Jul 08, 2024 0.2900 0.3335 0.2900 0.3150 560,378 +0.02(+7.91%)
Jul 05, 2024 0.3050 0.3100 0.2848 0.2919 333,114 -0.02(-6.74%)
Jul 03, 2024 0.3088 0.3150 0.3046 0.3130 96,406 +0.02(+5.03%)
Jul 02, 2024 0.3255 0.3299 0.2900 0.2980 625,715 -0.04(-10.78%)
Jul 01, 2024 0.3060 0.4000 0.3051 0.3340 2,436,909 +0.03(+9.15%)
Jun 28, 2024 0.4187 0.4286 0.3005 0.3060 2,524,907 -0.21(-40.57%)
Jun 27, 2024 0.5077 0.5196 0.4920 0.5149 105,917 -0.01(-1.36%)
Jun 26, 2024 0.5100 0.5220 0.5000 0.5220 31,732 +0.02(+3.35%)
Jun 25, 2024 0.5496 0.5499 0.4800 0.5051 157,197 -0.03(-6.12%)
Jun 24, 2024 0.5392 0.5500 0.5010 0.5380 142,548 +0.01(+1.15%)
Jun 21, 2024 0.5250 0.5500 0.5250 0.5319 197,835 -0.01(-1.50%)
Jun 20, 2024 0.5900 0.5900 0.5232 0.5400 219,563 -0.03(-5.10%)
Jun 18, 2024 0.6100 0.6384 0.5601 0.5690 151,728 -0.04(-6.74%)
Jun 17, 2024 0.6600 0.6800 0.5916 0.6101 616,212 -0.16(-20.53%)
Jun 14, 2024 0.7900 0.8194 0.7520 0.7677 306,819 -0.01(-1.70%)
Jun 13, 2024 0.8003 0.8100 0.7604 0.7810 79,502 -0.05(-5.76%)
Jun 12, 2024 0.8050 0.8287 0.7809 0.8287 63,812 -0.01(-1.11%)
Jun 11, 2024 0.8296 0.8600 0.7952 0.8380 79,350 +0.01(+0.96%)
Jun 10, 2024 0.8900 0.8900 0.7935 0.8300 133,995 +0.04(+4.92%)
Jun 07, 2024 0.8010 0.8406 0.7811 0.7911 85,743 -0.06(-6.71%)
Jun 06, 2024 0.8066 0.8675 0.8000 0.8480 133,758 +0.02(+2.18%)
Jun 05, 2024 0.8300 0.8420 0.7790 0.8299 144,488 +0.02(+3.09%)
Jun 04, 2024 0.8590 0.8754 0.7748 0.8050 224,956 +0.02(+2.16%)
Jun 03, 2024 0.7390 0.7925 0.7200 0.7880 207,119 +0.08(+10.58%)
May 31, 2024 0.7110 0.7480 0.7110 0.7126 86,881 -0.01(-1.78%)
May 30, 2024 0.7500 0.7500 0.7150 0.7255 81,703 -0.00(-0.62%)
May 29, 2024 0.7400 0.7450 0.7200 0.7300 141,362 +0.00(+0.14%)
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 1.025 371,564 -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 0.7520 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 +0.71(+12.41%)
Mar 05, 2024 6.406 6.406 5.500 5.694 24,462 -0.53(-8.55%)
Mar 04, 2024 6.512 6.811 5.720 6.226 43,294 -0.99(-13.72%)
Mar 01, 2024 7.480 7.480 6.736 7.216 10,489 -0.26(-3.53%)
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%)
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.