Aptevo Therapeutics Inc (NQ: APVO )

23.45 USD -3.91 (-14.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 28.25 29.28 26.01 27.36 156,516 -0.92(-3.25%)
Jun 17, 2021 29.37 29.99 27.67 28.28 77,627 -1.19(-4.04%)
Jun 16, 2021 30.02 31.15 27.61 29.47 124,851 -0.53(-1.77%)
Jun 15, 2021 27.96 31.76 27.51 30.00 280,713 +1.92(+6.84%)
Jun 14, 2021 26.13 28.08 25.50 28.08 132,740 +2.25(+8.69%)
Jun 11, 2021 25.80 26.00 25.26 25.83 48,473 +0.29(+1.16%)
Jun 10, 2021 26.46 26.63 25.50 25.54 55,236 -1.09(-4.09%)
Jun 09, 2021 27.16 28.00 25.80 26.63 77,706 -0.01(-0.04%)
Jun 08, 2021 26.07 26.91 25.50 26.64 68,819 +0.89(+3.46%)
Jun 07, 2021 26.26 26.59 25.23 25.75 116,069 -0.50(-1.90%)
Jun 04, 2021 26.50 27.68 24.82 26.25 100,321 -0.20(-0.76%)
Jun 03, 2021 26.00 26.48 25.85 26.45 36,087 +0.06(+0.23%)
Jun 02, 2021 26.25 26.99 26.00 26.39 55,945 +0.24(+0.92%)
Jun 01, 2021 26.11 26.50 25.61 26.15 64,006 +0.03(+0.11%)
May 28, 2021 25.75 26.34 25.10 26.12 65,648 +1.36(+5.49%)
May 27, 2021 25.30 26.08 23.31 24.76 140,113 -0.54(-2.13%)
May 26, 2021 27.50 30.00 25.00 25.30 464,062 +0.04(+0.16%)
May 25, 2021 26.76 26.76 25.26 25.26 26,462 -1.14(-4.32%)
May 24, 2021 25.03 26.84 25.03 26.40 26,217 +1.03(+4.06%)
May 21, 2021 25.70 27.11 24.42 25.37 27,013 -0.31(-1.21%)
May 20, 2021 25.22 25.98 23.75 25.68 8,757 +0.45(+1.78%)
May 19, 2021 25.00 25.28 23.67 25.23 36,652 +0.22(+0.88%)
May 18, 2021 22.28 25.46 22.28 25.01 37,479 +1.83(+7.89%)
May 17, 2021 22.53 23.44 22.18 23.18 8,428 +0.26(+1.13%)
May 14, 2021 21.94 22.92 21.43 22.92 27,131 +0.99(+4.51%)
May 13, 2021 21.81 22.97 21.52 21.93 16,422 +0.02(+0.09%)
May 12, 2021 22.08 22.76 21.35 21.91 29,263 +0.06(+0.27%)
May 11, 2021 22.00 23.31 21.61 21.85 55,119 -0.25(-1.13%)
May 10, 2021 23.70 24.92 21.60 22.10 72,213 -1.50(-6.36%)
May 07, 2021 23.71 25.22 23.60 23.60 16,641 -0.11(-0.46%)
May 06, 2021 25.15 25.15 23.51 23.71 17,994 -1.23(-4.93%)
May 05, 2021 26.20 27.38 24.94 24.94 50,589 -0.84(-3.26%)
May 04, 2021 25.87 26.91 25.26 25.78 18,407 -0.64(-2.42%)
May 03, 2021 26.51 27.59 25.46 26.42 51,610 -0.29(-1.09%)
Apr 30, 2021 26.49 29.04 26.45 26.71 29,100 -0.63(-2.30%)
Apr 29, 2021 29.00 29.00 26.85 27.34 52,665 -1.43(-4.97%)
Apr 28, 2021 27.77 30.34 27.50 28.77 48,456 +1.28(+4.66%)
Apr 27, 2021 26.00 27.50 25.95 27.49 33,444 +2.09(+8.23%)
Apr 26, 2021 25.79 26.00 25.20 25.40 11,628 -0.13(-0.51%)
Apr 23, 2021 24.42 25.53 24.42 25.53 13,700 +0.83(+3.36%)
Apr 22, 2021 25.47 25.80 24.67 24.70 9,622 -0.35(-1.40%)
Apr 21, 2021 24.48 25.50 24.48 25.05 18,637 +0.05(+0.20%)
Apr 20, 2021 26.69 26.69 24.84 25.00 27,061 -1.10(-4.21%)
Apr 19, 2021 25.00 26.47 24.97 26.10 29,105 +0.78(+3.08%)
Apr 16, 2021 26.00 26.70 24.00 25.32 24,800 -0.54(-2.09%)
Apr 15, 2021 25.52 26.36 24.45 25.86 20,177 +0.29(+1.13%)
Apr 14, 2021 24.99 26.48 24.99 25.57 23,952 +0.58(+2.32%)
Apr 13, 2021 24.27 24.99 23.53 24.99 15,490 +0.41(+1.67%)
Apr 12, 2021 25.51 25.73 23.91 24.58 36,412 -1.07(-4.17%)
Apr 09, 2021 27.21 27.21 25.59 25.65 13,200 -1.03(-3.86%)
Apr 08, 2021 25.77 27.00 25.55 26.68 32,138 +0.91(+3.53%)
Apr 07, 2021 25.67 27.07 25.11 25.77 67,827 +0.27(+1.06%)
Apr 06, 2021 25.89 26.94 25.28 25.50 42,560 -0.10(-0.39%)
Apr 05, 2021 28.30 28.30 25.60 25.60 54,808 -2.71(-9.57%)
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.