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 (%)
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%)
Jan 02, 2018 2606 2969 2581 2926 951 +314.16(+12.03%)
Dec 29, 2017 2612 2612 2612 0 +6.16(+0.24%)
Dec 28, 2017 2575 2661 2538 2606 250 +24.64(+0.95%)
Dec 27, 2017 2618 2673 2569 2581 207 -43.12(-1.64%)
Dec 26, 2017 2575 2649 2575 2624 100 +49.28(+1.91%)
Dec 22, 2017 2649 2649 2538 2575 178 -36.96(-1.42%)
Dec 21, 2017 2569 2667 2526 2612 279 +67.76(+2.66%)
Dec 20, 2017 2452 2569 2444 2544 124 +73.92(+2.99%)
Dec 19, 2017 2482 2575 2428 2470 288 -36.96(-1.47%)
Dec 18, 2017 2612 2618 2415 2507 329 -67.76(-2.63%)
Dec 15, 2017 2495 2618 2467 2575 211 +123.20(+5.03%)
Dec 14, 2017 2581 2686 2446 2452 364 -129.36(-5.01%)
Dec 13, 2017 2402 2624 2402 2581 494 +178.64(+7.44%)
Dec 12, 2017 2501 2569 2365 2402 403 -55.44(-2.26%)
Dec 11, 2017 2673 2692 2193 2458 709 -147.84(-5.67%)
Dec 08, 2017 2359 2772 2359 2606 1,600 +283.36(+12.20%)
Dec 07, 2017 2285 2390 2200 2322 538 +12.32(+0.53%)
Dec 06, 2017 2156 2328 2144 2310 666 +166.32(+7.76%)
Dec 05, 2017 2138 2248 2094 2144 624 +18.48(+0.87%)
Dec 04, 2017 1848 2281 1836 2125 3,187 +283.36(+15.38%)
Dec 01, 2017 1860 1866 1805 1842 219 -12.32(-0.66%)
Nov 30, 2017 1873 1897 1823 1854 356 +18.48(+1.01%)
Nov 29, 2017 1836 1860 1805 1836 190 +6.16(+0.34%)
Nov 28, 2017 1848 1860 1817 1830 224 +0.00(+0.00%)
Nov 27, 2017 1903 1903 1811 1830 184 -80.08(-4.19%)
Nov 24, 2017 1885 1910 1848 1910 57 +24.64(+1.31%)
Nov 22, 2017 1786 1910 1774 1885 353 +104.72(+5.88%)
Nov 21, 2017 1774 1823 1725 1780 159 +24.64(+1.40%)
Nov 20, 2017 1737 1830 1712 1756 196 -12.32(-0.70%)
Nov 17, 2017 1737 1805 1737 1768 315 +12.32(+0.70%)
Nov 16, 2017 1682 1780 1669 1756 251 +61.60(+3.64%)
Nov 15, 2017 1608 1817 1565 1694 525 +73.92(+4.56%)
Nov 14, 2017 1632 1676 1602 1620 276 -6.16(-0.38%)
Nov 13, 2017 1848 1848 1602 1626 763 -234.08(-12.58%)
Nov 10, 2017 1928 1928 1737 1860 617 -12.32(-0.66%)
Nov 09, 2017 1768 1905 1737 1873 375 +110.88(+6.29%)
Nov 08, 2017 1780 1836 1694 1762 288 -12.32(-0.69%)
Nov 07, 2017 1922 1928 1756 1774 469 -141.68(-7.40%)
Nov 06, 2017 1743 1940 1726 1916 929 +203.28(+11.87%)
Nov 03, 2017 1620 1737 1602 1712 252 +67.76(+4.12%)
Nov 02, 2017 1669 1700 1614 1645 169 -61.60(-3.61%)
Nov 01, 2017 1756 1810 1700 1706 242 -52.36(-2.98%)
Oct 31, 2017 1608 1774 1558 1759 508 +138.60(+8.56%)
Oct 30, 2017 1749 1910 1540 1620 1,201 -92.40(-5.40%)
Oct 27, 2017 1602 1786 1565 1712 809 +67.76(+4.12%)
Oct 26, 2017 1491 1645 1491 1645 803 +154.00(+10.33%)
Oct 25, 2017 1509 1589 1466 1491 432 -6.16(-0.41%)
Oct 24, 2017 1411 1522 1411 1497 361 +73.92(+5.19%)
Oct 23, 2017 1441 1460 1411 1423 213 -30.80(-2.12%)
Oct 20, 2017 1472 1522 1441 1454 330 -12.32(-0.84%)
Oct 19, 2017 1429 1491 1411 1466 338 +36.96(+2.59%)
Oct 18, 2017 1478 1540 1411 1429 444 -55.44(-3.73%)
Oct 17, 2017 1392 1540 1386 1485 540 +80.08(+5.70%)
Oct 16, 2017 1485 1546 1386 1404 614 -92.40(-6.17%)
Oct 13, 2017 1515 1571 1448 1497 380 -24.64(-1.62%)
Oct 12, 2017 1571 1577 1509 1522 355 -67.76(-4.26%)
Oct 11, 2017 1620 1706 1540 1589 618 -30.80(-1.90%)
Oct 10, 2017 1571 1621 1509 1620 763 +67.76(+4.37%)
Oct 09, 2017 1682 1700 1540 1552 864 -110.88(-6.67%)
Oct 06, 2017 1663 1786 1571 1663 1,741 -18.48(-1.10%)
Oct 05, 2017 1725 2359 1663 1682 32,395 +252.56(+17.67%)
Oct 04, 2017 1368 1506 1368 1429 678 +49.28(+3.57%)
Oct 03, 2017 1349 1392 1331 1380 249 +24.64(+1.82%)
Oct 02, 2017 1386 1460 1324 1355 430 -55.44(-3.93%)
Sep 29, 2017 1448 1497 1374 1411 1,374 +80.08(+6.02%)
Sep 28, 2017 1349 1387 1315 1331 436 -30.80(-2.26%)
Sep 27, 2017 1312 1380 1306 1361 453 +49.28(+3.76%)
Sep 26, 2017 1275 1337 1260 1312 405 +61.60(+4.93%)
Sep 25, 2017 1183 1313 1183 1250 462 +49.28(+4.10%)
Sep 22, 2017 1195 1232 1177 1201 137 +0.00(+0.00%)
Sep 21, 2017 1238 1244 1180 1201 155 -24.64(-2.01%)
Sep 20, 2017 1263 1281 1220 1226 248 -30.80(-2.45%)
Sep 19, 2017 1244 1281 1232 1257 247 +6.16(+0.49%)
Sep 18, 2017 1300 1306 1238 1250 421 -49.28(-3.79%)
Sep 15, 2017 1183 1300 1177 1300 1,150 +123.20(+10.47%)
Sep 14, 2017 1109 1201 1095 1177 660 +61.60(+5.52%)
Sep 13, 2017 1078 1127 1053 1115 515 +24.64(+2.26%)
Sep 12, 2017 1140 1152 1047 1090 847 -55.44(-4.84%)
Sep 11, 2017 1146 1220 1115 1146 745 +6.16(+0.54%)
Sep 08, 2017 1170 1170 1109 1140 750 -24.64(-2.12%)
Sep 07, 2017 1207 1222 1118 1164 1,234 -30.80(-2.58%)
Sep 06, 2017 1312 1349 1140 1195 2,115 -141.68(-10.60%)
Sep 05, 2017 1300 1478 1263 1337 5,614 +36.96(+2.84%)
Sep 01, 2017 1491 1522 1281 1300 17,356 +480.48(+58.65%)
Aug 31, 2017 782.32 877.80 782.32 819.28 252 +43.12(+5.56%)
Aug 30, 2017 806.96 880.88 776.16 776.16 96 -49.28(-5.97%)
Aug 29, 2017 726.88 911.68 707.04 825.44 229 +92.40(+12.61%)
Aug 28, 2017 776.16 794.64 733.04 733.04 290 -49.28(-6.30%)
Aug 25, 2017 862.40 862.40 739.20 782.32 346 -43.12(-5.22%)
Aug 24, 2017 893.20 923.94 806.96 825.44 446 -73.92(-8.22%)
Aug 23, 2017 936.32 979.44 899.36 899.36 118 -49.28(-5.19%)
Aug 22, 2017 997.92 1004 936.32 948.64 86 -30.80(-3.14%)
Aug 21, 2017 1053 1108 960.96 979.44 128 -49.28(-4.79%)
Aug 18, 2017 1016 1035 1004 1029 46 +0.00(+0.00%)
Aug 17, 2017 1066 1074 1029 1029 35 -30.80(-2.91%)
Aug 16, 2017 1053 1072 1023 1060 30 +0.00(+0.00%)
Aug 15, 2017 1041 1066 1029 1060 69 +12.32(+1.18%)
Aug 14, 2017 1029 1078 1029 1047 31 +12.32(+1.19%)
Aug 11, 2017 1047 1078 1016 1035 39 -43.12(-4.00%)
Aug 10, 2017 1016 1078 997.92 1078 146 +80.08(+8.02%)
Aug 09, 2017 1047 1100 985.60 997.92 183 -61.60(-5.81%)
Aug 08, 2017 1090 1103 1060 1060 92 -30.80(-2.82%)
Aug 07, 2017 1140 1140 1060 1090 101 -61.60(-5.35%)
Aug 04, 2017 1078 1158 1047 1152 135 +67.76(+6.25%)
Aug 03, 2017 1117 1117 1066 1084 65 -6.16(-0.56%)
Aug 02, 2017 1127 1138 1090 1090 60 -36.96(-3.28%)
Aug 01, 2017 1140 1146 1115 1127 56 -6.16(-0.54%)
Jul 31, 2017 1183 1133 1133 140 -49.28(-4.17%)
Jul 28, 2017 1164 1238 1115 1183 69 +12.32(+1.05%)
Jul 27, 2017 1170 1189 1109 1170 147 +12.32(+1.06%)
Jul 26, 2017 1214 1214 1152 1158 57 -43.12(-3.59%)
Jul 25, 2017 1146 1214 1103 1201 172 +49.28(+4.28%)
Jul 24, 2017 1146 1201 1086 1152 207 +30.80(+2.75%)
Jul 21, 2017 1121 1300 1060 1121 1,719 +80.08(+7.69%)
Jul 20, 2017 1060 1084 1035 1041 287 -18.48(-1.74%)
Jul 19, 2017 1084 1108 1060 1060 164 -24.64(-2.27%)
Jul 18, 2017 1096 1106 1078 1084 108 -12.32(-1.12%)
Jul 17, 2017 1146 1146 1084 1096 151 +0.00(+0.00%)
Jul 14, 2017 1109 1146 1090 1096 122 -18.48(-1.66%)
Jul 13, 2017 1121 1140 1103 1115 221 +0.00(+0.00%)
Jul 12, 2017 1140 1158 1115 1115 86 -6.16(-0.55%)
Jul 11, 2017 1109 1164 1096 1121 263 +18.48(+1.68%)
Jul 10, 2017 1170 1183 1078 1103 418 -73.92(-6.28%)
Jul 07, 2017 1195 1207 1170 1177 48 -6.16(-0.52%)
Jul 06, 2017 1238 1250 1170 1183 245 -55.44(-4.48%)
Jul 05, 2017 1250 1254 1238 1238 75 -24.64(-1.95%)
Jul 03, 2017 1269 1312 1263 1263 54 -12.32(-0.97%)
Jun 30, 2017 1263 1318 1232 1275 127 +30.80(+2.48%)
Jun 29, 2017 1331 1374 1244 1244 283 -98.56(-7.34%)
Jun 28, 2017 1331 1368 1269 1343 284 +12.32(+0.93%)
Jun 27, 2017 1374 1386 1325 1331 168 -43.12(-3.14%)
Jun 26, 2017 1411 1411 1346 1374 197 -36.96(-2.62%)
Jun 23, 2017 1583 1589 1380 1411 3,252 -147.84(-9.49%)
Jun 22, 2017 1478 1589 1423 1558 272 +67.76(+4.55%)
Jun 21, 2017 1361 1522 1355 1491 718 +135.52(+10.00%)
Jun 20, 2017 1312 1368 1294 1355 118 +30.80(+2.33%)
Jun 19, 2017 1258 1343 1257 1324 70 +67.76(+5.39%)
Jun 16, 2017 1269 1294 1257 1257 124 -36.96(-2.86%)
Jun 15, 2017 1318 1337 1281 1294 43 -36.96(-2.78%)
Jun 14, 2017 1281 1343 1257 1331 141 +55.44(+4.35%)
Jun 13, 2017 1232 1281 1232 1275 46 +43.12(+3.50%)
Jun 12, 2017 1257 1281 1226 1232 115 -18.48(-1.48%)
Jun 09, 2017 1263 1281 1232 1250 104 +0.00(+0.00%)
Jun 08, 2017 1244 1263 1238 1250 70 +12.32(+1.00%)
Jun 07, 2017 1257 1300 1232 1238 47 -30.80(-2.43%)
Jun 06, 2017 1214 1294 1170 1269 249 +43.12(+3.52%)
Jun 05, 2017 1337 1355 1220 1226 132 -104.72(-7.87%)
Jun 02, 2017 1337 1382 1318 1331 73 +6.16(+0.47%)
Jun 01, 2017 1300 1355 1289 1324 43 +24.64(+1.90%)
May 31, 2017 1300 1331 1287 1300 132 +6.16(+0.48%)
May 30, 2017 1300 1306 1287 1294 118 -6.16(-0.47%)
May 26, 2017 1312 1337 1294 1300 41 -6.16(-0.47%)
May 25, 2017 1318 1368 1291 1306 407 +12.32(+0.95%)
May 24, 2017 1275 1294 1263 1294 114 +18.48(+1.45%)
May 23, 2017 1281 1288 1263 1275 75 -12.32(-0.96%)
May 22, 2017 1275 1294 1257 1287 75 +6.16(+0.48%)
May 19, 2017 1294 1294 1269 1281 96 +6.16(+0.48%)
May 18, 2017 1263 1285 1232 1275 165 +6.16(+0.49%)
May 17, 2017 1269 1294 1244 1269 195 -12.32(-0.96%)
May 16, 2017 1287 1287 1250 1281 69 +6.16(+0.48%)
May 15, 2017 1275 1306 1250 1275 131 +0.00(+0.00%)
May 12, 2017 1269 1293 1269 1275 46 +0.00(+0.00%)
May 11, 2017 1257 1281 1257 1275 79 +6.16(+0.49%)
May 10, 2017 1263 1291 1257 1269 211 +0.00(+0.00%)
May 09, 2017 1281 1304 1250 1269 84 -12.32(-0.96%)
May 08, 2017 1300 1318 1220 1281 261 -12.32(-0.95%)
May 05, 2017 1294 1324 1245 1294 77 +0.00(+0.00%)
May 04, 2017 1269 1300 1250 1294 233 +24.64(+1.94%)
May 03, 2017 1294 1294 1250 1269 392 -6.16(-0.48%)
May 02, 2017 1244 1300 1244 1275 188 +30.80(+2.48%)
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.