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 -0.0059 (-3.35%)
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 (%)
Dec 31, 2018 800.80 813.12 683.76 782.32 1,126 -24.64(-3.05%)
Dec 28, 2018 800.80 856.24 794.64 806.96 173 +6.16(+0.77%)
Dec 27, 2018 813.12 828.64 770.00 800.80 161 +0.00(+0.00%)
Dec 26, 2018 763.84 815.28 751.52 800.80 212 +36.96(+4.84%)
Dec 24, 2018 788.48 788.48 745.36 763.84 155 -18.48(-2.36%)
Dec 21, 2018 850.08 917.84 763.84 782.32 347 -80.08(-9.29%)
Dec 20, 2018 980.06 980.06 862.40 862.40 298 -117.04(-11.95%)
Dec 19, 2018 985.60 1034 979.44 979.44 250 -30.80(-3.05%)
Dec 18, 2018 1133 1217 991.76 1010 208 -141.68(-12.30%)
Dec 17, 2018 1220 1220 1109 1152 254 -49.28(-4.10%)
Dec 14, 2018 1214 1244 1189 1201 141 -30.80(-2.50%)
Dec 13, 2018 1324 1324 1183 1232 152 -92.40(-6.98%)
Dec 12, 2018 1269 1324 1232 1324 87 +92.40(+7.50%)
Dec 11, 2018 1275 1318 1232 1232 112 -30.80(-2.44%)
Dec 10, 2018 1380 1380 1257 1263 165 -92.40(-6.82%)
Dec 07, 2018 1398 1441 1294 1355 67 -36.96(-2.65%)
Dec 06, 2018 1454 1485 1368 1392 154 -92.40(-6.22%)
Dec 04, 2018 1528 1543 1454 1485 75 -43.12(-2.82%)
Dec 03, 2018 1441 1546 1430 1528 129 +110.88(+7.83%)
Nov 30, 2018 1460 1466 1404 1417 69 -49.28(-3.36%)
Nov 29, 2018 1398 1478 1398 1466 61 +67.76(+4.85%)
Nov 28, 2018 1472 1485 1386 1398 237 -80.08(-5.42%)
Nov 27, 2018 1540 1562 1417 1478 78 -49.28(-3.23%)
Nov 26, 2018 1602 1682 1509 1528 147 -73.92(-4.62%)
Nov 23, 2018 1591 1611 1540 1602 103 -12.32(-0.76%)
Nov 21, 2018 1614 1614 1614 0 +73.92(+4.80%)
Nov 20, 2018 1583 1732 1540 1540 223 -80.08(-4.94%)
Nov 19, 2018 1820 1835 1595 1620 79 -135.52(-7.72%)
Nov 16, 2018 1669 1799 1608 1756 163 +104.72(+6.34%)
Nov 15, 2018 1694 1734 1515 1651 489 -258.72(-13.55%)
Nov 14, 2018 2020 2138 1860 1910 127 -86.24(-4.32%)
Nov 13, 2018 2033 2088 1971 1996 48 -12.32(-0.61%)
Nov 12, 2018 2119 2125 1977 2008 53 -61.60(-2.98%)
Nov 09, 2018 2224 2248 2064 2070 55 -129.36(-5.88%)
Nov 08, 2018 2144 2248 2144 2199 96 +61.60(+2.88%)
Nov 07, 2018 2316 2316 2119 2138 75 -166.32(-7.22%)
Nov 06, 2018 2267 2328 2187 2304 58 +43.12(+1.91%)
Nov 05, 2018 2279 2332 2218 2261 67 +24.64(+1.10%)
Nov 02, 2018 2335 2341 2205 2236 56 -80.08(-3.46%)
Nov 01, 2018 2132 2402 2107 2316 193 +240.24(+11.57%)
Oct 31, 2018 2267 2402 2070 2076 227 -135.52(-6.13%)
Oct 30, 2018 1793 2211 1793 2211 159 +418.88(+23.37%)
Oct 29, 2018 1934 1940 1774 1793 177 -117.04(-6.13%)
Oct 26, 2018 1953 1996 1910 1910 116 -61.60(-3.13%)
Oct 25, 2018 1910 2014 1910 1971 199 +12.32(+0.63%)
Oct 24, 2018 2285 2390 1928 1959 217 -289.52(-12.88%)
Oct 23, 2018 2298 2353 2187 2248 138 -92.40(-3.95%)
Oct 22, 2018 2464 2464 2285 2341 153 -135.52(-5.47%)
Oct 19, 2018 2630 2630 2421 2476 133 -154.00(-5.85%)
Oct 18, 2018 2680 2680 2587 2630 76 -49.28(-1.84%)
Oct 17, 2018 2710 2717 2643 2680 60 -24.64(-0.91%)
Oct 16, 2018 2655 2741 2649 2704 94 +49.28(+1.86%)
Oct 15, 2018 2575 2686 2402 2655 439 +30.80(+1.17%)
Oct 12, 2018 2698 2741 2556 2624 287 -49.28(-1.84%)
Oct 11, 2018 2673 2815 2649 2673 85 +6.16(+0.23%)
Oct 10, 2018 2772 2784 2655 2667 125 -117.04(-4.20%)
Oct 09, 2018 2809 2886 2704 2784 234 -49.28(-1.74%)
Oct 08, 2018 2932 3031 2729 2834 173 +30.80(+1.10%)
Oct 05, 2018 2803 2821 2723 2803 117 -6.16(-0.22%)
Oct 04, 2018 2618 2845 2618 2809 217 -12.32(-0.44%)
Oct 03, 2018 2944 3000 2803 2821 296 -104.72(-3.58%)
Oct 02, 2018 3018 3080 2784 2926 189 -117.04(-3.85%)
Oct 01, 2018 3142 3166 3031 3043 73 -86.24(-2.76%)
Sep 28, 2018 3080 3179 3071 3129 41 +18.48(+0.59%)
Sep 27, 2018 3152 3169 3080 3111 63 +0.00(+0.00%)
Sep 26, 2018 3160 3185 3098 3111 45 -24.64(-0.79%)
Sep 25, 2018 3135 3209 3080 3135 99 +30.80(+0.99%)
Sep 24, 2018 3025 3142 3006 3105 133 +55.44(+1.82%)
Sep 21, 2018 3160 3169 3006 3049 101 -98.56(-3.13%)
Sep 20, 2018 3148 3246 3086 3148 92 +12.32(+0.39%)
Sep 19, 2018 3043 3172 2957 3135 74 +160.16(+5.38%)
Sep 18, 2018 3000 3203 2944 2975 142 -24.64(-0.82%)
Sep 17, 2018 3098 3123 2852 3000 215 -129.36(-4.13%)
Sep 14, 2018 3098 3185 3086 3129 35 +30.80(+0.99%)
Sep 13, 2018 3129 3142 3055 3098 77 -43.12(-1.37%)
Sep 12, 2018 3160 3160 3034 3142 159 -6.16(-0.20%)
Sep 11, 2018 3086 3234 3086 3148 80 -49.28(-1.54%)
Sep 10, 2018 3259 3277 3092 3197 140 +6.16(+0.19%)
Sep 07, 2018 3271 3308 3160 3191 98 -98.56(-3.00%)
Sep 06, 2018 3339 3345 3251 3289 71 -61.60(-1.84%)
Sep 05, 2018 3382 3493 3216 3351 176 -49.28(-1.45%)
Sep 04, 2018 3400 3530 3326 3400 216 +0.00(+0.00%)
Aug 31, 2018 3400 3400 3400 0 +18.48(+0.55%)
Aug 30, 2018 3265 3505 3265 3382 260 +123.20(+3.78%)
Aug 29, 2018 3228 3339 3216 3259 140 +24.64(+0.76%)
Aug 28, 2018 3289 3321 3209 3234 51 -49.28(-1.50%)
Aug 27, 2018 3283 3345 3222 3283 97 -6.16(-0.19%)
Aug 24, 2018 3437 3437 3259 3289 102 -104.72(-3.09%)
Aug 23, 2018 3370 3419 3296 3394 78 +67.76(+2.04%)
Aug 22, 2018 3209 3359 3203 3326 118 +129.36(+4.05%)
Aug 21, 2018 3296 3308 3179 3197 82 -67.76(-2.08%)
Aug 20, 2018 3573 3573 3210 3265 200 -61.60(-1.85%)
Aug 17, 2018 3487 3499 3271 3326 107 -141.68(-4.09%)
Aug 16, 2018 3382 3554 3259 3468 308 +123.20(+3.68%)
Aug 15, 2018 3259 3524 3203 3345 382 +98.56(+3.04%)
Aug 14, 2018 3080 3413 2883 3246 416 +147.84(+4.77%)
Aug 13, 2018 2944 3216 2944 3098 272 +123.20(+4.14%)
Aug 10, 2018 2840 3142 2840 2975 268 +203.28(+7.33%)
Aug 09, 2018 2772 2895 2716 2772 137 +0.00(+0.00%)
Aug 08, 2018 2772 2821 2626 2772 94 -6.16(-0.22%)
Aug 07, 2018 2717 2858 2624 2778 214 +6.16(+0.22%)
Aug 06, 2018 2729 2827 2692 2772 97 +30.80(+1.12%)
Aug 03, 2018 2655 2760 2643 2741 148 +43.12(+1.60%)
Aug 02, 2018 2624 2729 2544 2698 108 +43.12(+1.62%)
Aug 01, 2018 2470 2741 2298 2655 277 +55.44(+2.13%)
Jul 31, 2018 2680 2741 2575 2600 498 -104.72(-3.87%)
Jul 30, 2018 2926 2988 2624 2704 457 -234.08(-7.97%)
Jul 27, 2018 3049 3123 2926 2938 124 -129.36(-4.22%)
Jul 26, 2018 3080 3111 3000 3068 111 -43.12(-1.39%)
Jul 25, 2018 2938 3135 2938 3111 194 +160.16(+5.43%)
Jul 24, 2018 3055 3142 2926 2951 236 -92.40(-3.04%)
Jul 23, 2018 3006 3135 2994 3043 170 +24.64(+0.82%)
Jul 20, 2018 3055 3089 2960 3018 113 -24.64(-0.81%)
Jul 19, 2018 2951 3055 2871 3043 119 +129.36(+4.44%)
Jul 18, 2018 2926 2944 2781 2914 288 -6.16(-0.21%)
Jul 17, 2018 2889 2968 2855 2920 156 +92.40(+3.27%)
Jul 16, 2018 3062 3062 2822 2827 224 -234.08(-7.65%)
Jul 13, 2018 3111 3228 3062 3062 119 -55.44(-1.78%)
Jul 12, 2018 3148 3209 3098 3117 140 -12.32(-0.39%)
Jul 11, 2018 3080 3135 3038 3129 75 +43.12(+1.40%)
Jul 10, 2018 3191 3191 3049 3086 126 -98.56(-3.09%)
Jul 09, 2018 3142 3289 3105 3185 176 +49.28(+1.57%)
Jul 06, 2018 3080 3228 3077 3135 85 +80.08(+2.62%)
Jul 05, 2018 3055 3135 3049 3055 147 -18.48(-0.60%)
Jul 03, 2018 3074 3074 3074 0 -61.60(-1.96%)
Jul 02, 2018 3062 3135 2975 3135 166 +61.60(+2.00%)
Jun 29, 2018 3074 3185 3025 3074 172 -43.12(-1.38%)
Jun 28, 2018 3216 3228 3031 3117 222 -86.24(-2.69%)
Jun 27, 2018 3419 3591 3172 3203 306 -190.96(-5.63%)
Jun 26, 2018 3283 3492 3277 3394 346 +129.36(+3.96%)
Jun 25, 2018 3443 3468 3216 3265 290 -147.84(-4.33%)
Jun 22, 2018 3450 3678 3376 3413 563 -67.76(-1.95%)
Jun 21, 2018 3185 3641 3185 3480 1,611 +320.32(+10.14%)
Jun 20, 2018 2981 3197 2981 3160 136 +154.00(+5.12%)
Jun 19, 2018 3062 3076 2963 3006 123 -61.60(-2.01%)
Jun 18, 2018 3043 3142 2998 3068 135 +24.64(+0.81%)
Jun 15, 2018 3105 3105 3043 274 -61.60(-1.98%)
Jun 14, 2018 3234 3234 3049 3105 171 -123.20(-3.82%)
Jun 13, 2018 3160 3252 3142 3228 76 +104.72(+3.35%)
Jun 12, 2018 3154 3266 3123 3123 145 -24.64(-0.78%)
Jun 11, 2018 3111 3326 3111 3148 190 +61.60(+2.00%)
Jun 08, 2018 3074 3179 2624 3086 260 -49.28(-1.57%)
Jun 07, 2018 3222 3259 3086 3135 177 -73.92(-2.30%)
Jun 06, 2018 3203 3301 3117 3209 184 -73.92(-2.25%)
Jun 05, 2018 3400 3400 3222 3283 167 -12.32(-0.37%)
Jun 04, 2018 3400 3450 3246 3296 137 -86.24(-2.55%)
Jun 01, 2018 3462 3487 3363 3382 195 -43.12(-1.26%)
May 31, 2018 3351 3524 3351 3425 142 +73.92(+2.21%)
May 30, 2018 3394 3567 3326 3351 161 -30.80(-0.91%)
May 29, 2018 3339 3493 3339 3382 177 +36.96(+1.10%)
May 25, 2018 3345 3345 3345 0 -18.48(-0.55%)
May 24, 2018 3419 3503 3339 3363 143 -55.44(-1.62%)
May 23, 2018 3468 3605 3406 3419 200 -55.44(-1.60%)
May 22, 2018 3474 3634 3382 3474 165 +18.48(+0.53%)
May 21, 2018 3493 3493 3111 3456 376 -36.96(-1.06%)
May 18, 2018 3665 3751 3450 3493 497 -166.32(-4.55%)
May 17, 2018 3480 3912 3463 3659 796 +166.32(+4.76%)
May 16, 2018 3573 3733 3431 3493 808 -92.40(-2.58%)
May 15, 2018 3142 3616 3080 3585 1,081 +523.60(+17.10%)
May 14, 2018 3080 3148 3043 3062 321 -12.32(-0.40%)
May 11, 2018 3092 3142 3000 3074 376 +6.16(+0.20%)
May 10, 2018 2710 3234 2686 3068 1,158 +381.92(+14.22%)
May 09, 2018 2606 2729 2604 2686 90 +92.40(+3.56%)
May 08, 2018 2704 2741 2543 2593 216 -80.08(-3.00%)
May 07, 2018 2636 2741 2618 2673 155 +36.96(+1.40%)
May 04, 2018 2563 2680 2489 2636 123 +98.56(+3.88%)
May 03, 2018 2673 2741 2489 2538 188 -160.16(-5.94%)
May 02, 2018 2661 2760 2661 2698 128 +18.48(+0.69%)
May 01, 2018 2741 2747 2649 2680 230 -49.28(-1.81%)
Apr 30, 2018 2741 2766 2595 2729 228 +6.16(+0.23%)
Apr 27, 2018 2754 2772 2680 2723 128 -12.32(-0.45%)
Apr 26, 2018 2600 2772 2526 2735 272 +135.52(+5.21%)
Apr 25, 2018 2569 2643 2513 2600 85 +12.32(+0.48%)
Apr 24, 2018 2606 2655 2513 2587 130 +6.16(+0.24%)
Apr 23, 2018 2624 2741 2539 2581 116 -55.44(-2.10%)
Apr 20, 2018 2655 2747 2538 2636 183 -12.32(-0.47%)
Apr 19, 2018 2741 2772 2636 2649 169 -98.56(-3.59%)
Apr 18, 2018 2636 2797 2600 2747 436 +92.40(+3.48%)
Apr 17, 2018 2772 2772 2600 2655 305 -92.40(-3.36%)
Apr 16, 2018 2464 2864 2415 2747 719 +418.88(+17.99%)
Apr 13, 2018 2556 2581 2270 2328 455 -197.12(-7.80%)
Apr 12, 2018 2341 2636 2328 2526 653 +190.96(+8.18%)
Apr 11, 2018 2187 2361 2129 2335 866 +314.16(+15.55%)
Apr 10, 2018 2057 2131 2020 2020 148 -12.32(-0.61%)
Apr 09, 2018 1965 2070 1916 2033 108 +80.08(+4.10%)
Apr 06, 2018 2014 2101 1922 1953 549 -160.16(-7.58%)
Apr 05, 2018 2174 2174 2076 2113 58 -30.80(-1.44%)
Apr 04, 2018 2014 2156 1922 2144 273 +98.56(+4.82%)
Apr 03, 2018 1959 2076 1959 2045 132 +98.56(+5.06%)
Apr 02, 2018 1990 1990 1922 1947 183 -67.76(-3.36%)
Mar 29, 2018 2014 2014 2014 0 -55.44(-2.68%)
Mar 28, 2018 1996 2101 1934 2070 385 +86.24(+4.35%)
Mar 27, 2018 1931 2015 1799 1984 219 +12.32(+0.62%)
Mar 26, 2018 1910 2014 1877 1971 170 +92.40(+4.92%)
Mar 23, 2018 1842 1916 1792 1879 169 +43.12(+2.35%)
Mar 22, 2018 1854 1947 1833 1836 194 -55.44(-2.93%)
Mar 21, 2018 1762 1959 1762 1891 305 +129.36(+7.34%)
Mar 20, 2018 1811 1866 1756 1762 121 -36.96(-2.05%)
Mar 19, 2018 1817 1866 1713 1799 425 -24.64(-1.35%)
Mar 16, 2018 1879 1879 1797 1823 228 -43.12(-2.31%)
Mar 15, 2018 1879 1934 1786 1866 218 +0.00(+0.00%)
Mar 14, 2018 2094 2107 1860 1866 284 -215.60(-10.36%)
Mar 13, 2018 1996 2125 1996 2082 228 +98.56(+4.97%)
Mar 12, 2018 1940 2033 1910 1984 147 +55.44(+2.88%)
Mar 09, 2018 1866 1953 1842 1928 314 +73.92(+3.99%)
Mar 08, 2018 1891 1922 1830 1854 145 -43.12(-2.27%)
Mar 07, 2018 1848 1910 1830 1897 163 +24.64(+1.32%)
Mar 06, 2018 1916 1940 1842 1873 165 -61.60(-3.18%)
Mar 05, 2018 1959 2014 1885 1934 93 -30.80(-1.57%)
Mar 02, 2018 1842 1990 1836 1965 239 +92.40(+4.93%)
Mar 01, 2018 1965 1990 1823 1873 215 -80.08(-4.10%)
Feb 28, 2018 2051 2051 1940 1953 172 -104.72(-5.09%)
Feb 27, 2018 2039 2082 1959 2057 190 +24.64(+1.21%)
Feb 26, 2018 2020 2076 1972 2033 163 +12.32(+0.61%)
Feb 23, 2018 2027 2033 1940 2020 83 +6.16(+0.31%)
Feb 22, 2018 1953 2051 1953 2014 171 +80.08(+4.14%)
Feb 21, 2018 2014 2070 1922 1934 190 -73.92(-3.68%)
Feb 20, 2018 2008 2082 1988 2008 101 -18.48(-0.91%)
Feb 16, 2018 2027 2027 2027 0 -12.32(-0.60%)
Feb 15, 2018 2088 2088 2027 2039 77 -30.80(-1.49%)
Feb 14, 2018 1996 2088 1980 2070 81 +55.44(+2.75%)
Feb 13, 2018 1922 2020 1897 2014 76 +73.92(+3.81%)
Feb 12, 2018 1897 2039 1861 1940 122 +43.12(+2.27%)
Feb 09, 2018 1885 1953 1786 1897 227 +43.12(+2.33%)
Feb 08, 2018 1971 1977 1848 1854 262 -104.72(-5.35%)
Feb 07, 2018 1866 1990 1853 1959 329 +110.88(+6.00%)
Feb 06, 2018 1848 1953 1799 1848 367 -73.92(-3.85%)
Feb 05, 2018 1965 1990 1848 1922 315 -73.92(-3.70%)
Feb 02, 2018 2051 2076 1916 1996 273 -80.08(-3.86%)
Feb 01, 2018 2101 2119 2033 2076 139 -12.32(-0.59%)
Jan 31, 2018 2125 2156 2045 2088 169 -6.16(-0.29%)
Jan 30, 2018 2242 2298 2076 2094 239 -135.52(-6.08%)
Jan 29, 2018 2113 2242 2113 2230 344 +154.00(+7.42%)
Jan 26, 2018 2064 2094 2051 2076 213 +12.32(+0.60%)
Jan 25, 2018 2119 2138 2033 2064 180 -30.80(-1.47%)
Jan 24, 2018 2218 2218 1984 2094 448 -73.92(-3.41%)
Jan 23, 2018 2218 2261 2125 2168 255 -30.80(-1.40%)
Jan 22, 2018 2051 2218 2037 2199 305 +147.84(+7.21%)
Jan 19, 2018 2039 2113 2033 2051 288 -6.16(-0.30%)
Jan 18, 2018 2156 2156 1940 2057 421 -73.92(-3.47%)
Jan 17, 2018 2045 2255 1984 2131 1,099 +194.04(+10.02%)
Jan 16, 2018 2667 2704 2501 1937 2,278 -773.08(-28.52%)
Jan 12, 2018 2710 2710 2710 0 -43.12(-1.57%)
Jan 11, 2018 2821 2871 2723 2754 186 -30.80(-1.11%)
Jan 10, 2018 2754 2821 2661 2784 171 +73.92(+2.73%)
Jan 09, 2018 2643 2741 2636 2710 210 +73.92(+2.80%)
Jan 08, 2018 2741 2840 2536 2636 401 -246.40(-8.55%)
Jan 05, 2018 2864 2963 2772 2883 277 +12.32(+0.43%)
Jan 04, 2018 2858 2951 2720 2871 233 +6.16(+0.22%)
Jan 03, 2018 2981 2988 2680 2864 571 -61.60(-2.11%)
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.