Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Aptevo Therapeutics Inc (NQ: APVO )

4.690 +0.630 (+15.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 4.050 4.998 3.950 4.690 304,138 +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 +6.27(+4845.90%)
Mar 05, 2024 0.1456 0.1456 0.1250 0.1294 1,076,362 -0.01(-8.55%)
Mar 04, 2024 0.1480 0.1548 0.1300 0.1415 1,904,943 -0.02(-13.72%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.