Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jun 30, 2020 385.88 415.80 361.24 367.40 7,694 -40.48(-9.92%)
Jun 29, 2020 374.44 435.60 368.72 407.88 11,062 +47.08(+13.05%)
Jun 26, 2020 395.12 401.50 331.32 360.80 29,354 -33.44(-8.48%)
Jun 25, 2020 396.44 516.12 326.04 394.24 708,879 +141.24(+55.83%)
Jun 24, 2020 260.04 264.88 249.48 253.00 425 -12.76(-4.80%)
Jun 23, 2020 253.44 266.73 253.44 265.76 691 +6.60(+2.55%)
Jun 22, 2020 264.88 264.88 251.24 259.16 553 -8.36(-3.12%)
Jun 19, 2020 268.84 268.84 258.49 267.52 627 +8.80(+3.40%)
Jun 18, 2020 243.76 273.24 243.76 258.72 791 +7.04(+2.80%)
Jun 17, 2020 257.84 263.50 249.04 251.68 679 -1.76(-0.69%)
Jun 16, 2020 260.48 271.58 249.92 253.44 902 -5.72(-2.21%)
Jun 15, 2020 233.64 261.36 231.00 259.16 1,050 +22.44(+9.48%)
Jun 12, 2020 248.16 262.68 234.08 236.72 1,093 +6.60(+2.87%)
Jun 11, 2020 253.00 258.06 220.00 230.12 2,982 -45.32(-16.45%)
Jun 10, 2020 305.36 311.96 267.96 275.44 3,641 -7.92(-2.80%)
Jun 09, 2020 260.92 305.80 255.20 283.36 2,334 +22.00(+8.42%)
Jun 08, 2020 252.56 269.72 245.08 261.36 1,123 +7.48(+2.95%)
Jun 05, 2020 257.40 263.74 249.70 253.88 627 -2.64(-1.03%)
Jun 04, 2020 257.84 266.20 253.44 256.52 625 -5.28(-2.02%)
Jun 03, 2020 267.96 281.60 258.69 261.80 1,182 -6.16(-2.30%)
Jun 02, 2020 253.00 268.40 248.60 267.96 882 +17.60(+7.03%)
Jun 01, 2020 247.28 258.28 236.72 250.36 1,227 -0.44(-0.18%)
May 29, 2020 264.44 264.88 246.84 250.80 881 -10.56(-4.04%)
May 28, 2020 270.60 271.04 259.60 261.36 1,314 -5.72(-2.14%)
May 27, 2020 296.56 296.56 260.04 267.08 1,206 -27.72(-9.40%)
May 26, 2020 297.88 306.68 290.40 294.80 1,917 +8.80(+3.08%)
May 22, 2020 274.56 291.17 271.48 286.00 1,245 +14.52(+5.35%)
May 21, 2020 261.80 272.80 257.84 271.48 1,941 +13.20(+5.11%)
May 20, 2020 234.08 262.68 233.20 258.28 1,576 +25.08(+10.75%)
May 19, 2020 218.24 250.80 212.08 233.20 1,848 +10.12(+4.54%)
May 18, 2020 216.48 239.80 203.28 223.08 4,444 -17.60(-7.31%)
May 15, 2020 254.76 258.72 234.52 240.68 2,038 -23.76(-8.99%)
May 14, 2020 274.12 274.12 246.84 264.44 1,685 -11.44(-4.15%)
May 13, 2020 297.44 308.00 257.84 275.88 4,792 -21.12(-7.11%)
May 12, 2020 330.00 336.60 286.00 297.00 6,733 -39.60(-11.76%)
May 11, 2020 292.60 402.60 290.84 336.60 28,175 +59.84(+21.62%)
May 08, 2020 231.44 284.68 228.36 276.76 8,459 +55.00(+24.80%)
May 07, 2020 223.08 237.16 216.48 221.76 1,920 -1.76(-0.79%)
May 06, 2020 218.24 226.16 213.40 223.52 872 +4.84(+2.21%)
May 05, 2020 224.84 226.16 214.28 218.68 721 -2.64(-1.19%)
May 04, 2020 231.00 231.00 211.20 221.32 1,731 -9.68(-4.19%)
May 01, 2020 221.32 238.96 220.88 231.00 2,850 +11.00(+5.00%)
Apr 30, 2020 223.08 246.84 212.52 220.00 4,261 +4.40(+2.04%)
Apr 29, 2020 212.96 233.37 200.20 215.60 3,486 +11.00(+5.38%)
Apr 28, 2020 187.44 211.20 174.24 204.60 2,410 +18.62(+10.01%)
Apr 27, 2020 187.00 205.16 183.04 185.98 1,130 -2.34(-1.24%)
Apr 24, 2020 174.24 197.40 174.24 188.32 1,693 +11.88(+6.73%)
Apr 23, 2020 170.72 185.24 169.40 176.44 1,090 +8.36(+4.97%)
Apr 22, 2020 164.25 179.37 164.25 168.08 1,043 -3.08(-1.80%)
Apr 21, 2020 168.52 178.71 161.10 171.16 945 +1.32(+0.78%)
Apr 20, 2020 172.92 180.40 169.40 169.84 543 -4.40(-2.53%)
Apr 17, 2020 163.68 179.83 161.04 174.24 1,590 +13.64(+8.49%)
Apr 16, 2020 194.92 194.92 151.36 160.60 1,495 -23.32(-12.68%)
Apr 15, 2020 187.00 189.20 167.20 183.92 1,234 -5.72(-3.02%)
Apr 14, 2020 163.24 192.28 163.24 189.64 2,246 +25.03(+15.20%)
Apr 13, 2020 168.52 171.75 161.04 164.62 889 -4.34(-2.57%)
Apr 09, 2020 162.80 176.00 158.70 168.96 1,877 +8.80(+5.49%)
Apr 08, 2020 146.52 161.48 145.20 160.16 1,069 +14.52(+9.97%)
Apr 07, 2020 143.88 157.96 138.60 145.64 1,956 +2.64(+1.85%)
Apr 06, 2020 136.40 149.60 136.40 143.00 2,921 +6.16(+4.50%)
Apr 03, 2020 142.56 142.56 134.54 136.84 1,597 -7.48(-5.18%)
Apr 02, 2020 153.12 157.96 138.60 144.32 2,278 -11.00(-7.08%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.