Skip to main content

Aptevo Therapeutics Inc (NQ: APVO )

0.1640 -0.0060 (-3.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 0.1700 0.1700 0.1531 0.1640 461,548 -0.01(-3.53%)
Feb 29, 2024 0.1552 0.1800 0.1510 0.1700 1,397,177 +0.01(+9.18%)
Feb 28, 2024 0.1522 0.1700 0.1500 0.1557 1,018,671 +0.01(+4.57%)
Feb 27, 2024 0.1459 0.1550 0.1340 0.1489 344,720 +0.01(+4.34%)
Feb 26, 2024 0.1460 0.1460 0.1370 0.1427 168,535 +0.01(+5.70%)
Feb 23, 2024 0.1470 0.1470 0.1250 0.1350 467,488 -0.00(-2.88%)
Feb 22, 2024 0.1490 0.1500 0.1360 0.1390 275,888 -0.01(-4.14%)
Feb 21, 2024 0.1516 0.1528 0.1440 0.1450 246,500 +0.00(+0.69%)
Feb 20, 2024 0.1502 0.1551 0.1400 0.1440 418,251 -0.01(-5.82%)
Feb 16, 2024 0.1585 0.1585 0.1500 0.1529 163,919 -0.00(-2.61%)
Feb 15, 2024 0.1485 0.1590 0.1450 0.1570 180,091 +0.01(+3.97%)
Feb 14, 2024 0.1500 0.1600 0.1474 0.1510 217,212 -0.00(-0.59%)
Feb 13, 2024 0.1530 0.1599 0.1462 0.1519 315,182 -0.00(-1.36%)
Feb 12, 2024 0.1600 0.1600 0.1500 0.1540 287,883 -0.00(-1.60%)
Feb 09, 2024 0.1456 0.1614 0.1434 0.1565 409,921 +0.01(+6.46%)
Feb 08, 2024 0.1600 0.1600 0.1455 0.1470 266,978 -0.01(-3.92%)
Feb 07, 2024 0.1595 0.1616 0.1500 0.1530 375,699 -0.00(-0.91%)
Feb 06, 2024 0.1576 0.1617 0.1494 0.1544 392,326 +0.00(+0.92%)
Feb 05, 2024 0.1612 0.1620 0.1500 0.1530 295,337 -0.01(-4.38%)
Feb 02, 2024 0.1517 0.1600 0.1405 0.1600 272,004 +0.01(+4.58%)
Feb 01, 2024 0.1635 0.1695 0.1520 0.1530 531,309 -0.01(-5.90%)
Jan 31, 2024 0.1517 0.1681 0.1517 0.1626 418,277 +0.00(+2.91%)
Jan 30, 2024 0.1518 0.1614 0.1510 0.1580 238,096 -0.00(-0.63%)
Jan 29, 2024 0.1553 0.1600 0.1459 0.1590 225,113 +0.01(+4.47%)
Jan 26, 2024 0.1591 0.1649 0.1465 0.1522 464,562 -0.00(-1.81%)
Jan 25, 2024 0.1554 0.1637 0.1490 0.1550 511,553 +0.00(+0.65%)
Jan 24, 2024 0.1539 0.1600 0.1466 0.1540 308,726 +0.01(+3.36%)
Jan 23, 2024 0.1520 0.1563 0.1474 0.1490 220,402 -0.00(-1.97%)
Jan 22, 2024 0.1663 0.1712 0.1503 0.1520 495,938 -0.01(-6.40%)
Jan 19, 2024 0.1594 0.1626 0.1500 0.1624 612,652 +0.01(+6.28%)
Jan 18, 2024 0.1550 0.1648 0.1500 0.1528 156,748 -0.00(-1.99%)
Jan 17, 2024 0.1470 0.1640 0.1400 0.1559 711,141 +0.01(+7.15%)
Jan 16, 2024 0.1600 0.1638 0.1350 0.1455 429,944 -0.01(-8.49%)
Jan 12, 2024 0.1675 0.1691 0.1585 0.1590 193,220 -0.00(-0.25%)
Jan 11, 2024 0.1700 0.1700 0.1530 0.1594 268,263 -0.01(-4.32%)
Jan 10, 2024 0.1700 0.1705 0.1611 0.1666 147,982 -0.00(-1.77%)
Jan 09, 2024 0.1700 0.1770 0.1610 0.1696 298,927 -0.00(-0.82%)
Jan 08, 2024 0.1799 0.1799 0.1700 0.1710 392,106 -0.01(-3.39%)
Jan 05, 2024 0.1795 0.1797 0.1700 0.1770 381,175 +0.00(+0.17%)
Jan 04, 2024 0.1734 0.1786 0.1720 0.1767 149,602 +0.00(+0.86%)
Jan 03, 2024 0.1700 0.1798 0.1700 0.1752 256,244 -0.00(-1.57%)
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.