Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Apr 28, 2017 1220 1238 1201 1232 109 +0.00(+0.00%)
Apr 27, 2017 1207 1238 1195 1232 154 +18.48(+1.52%)
Apr 26, 2017 1214 1217 1195 1214 136 +0.00(+0.00%)
Apr 25, 2017 1207 1232 1201 1214 103 +18.48(+1.55%)
Apr 24, 2017 1195 1195 1164 1195 106 +0.00(+0.00%)
Apr 21, 2017 1250 1250 1183 1195 217 -55.44(-4.43%)
Apr 20, 2017 1226 1257 1207 1250 174 +18.48(+1.50%)
Apr 19, 2017 1195 1250 1195 1232 161 +30.80(+2.56%)
Apr 18, 2017 1195 1214 1178 1201 109 +12.32(+1.04%)
Apr 17, 2017 1195 1207 1152 1189 201 +12.32(+1.05%)
Apr 13, 2017 1146 1189 1146 1177 159 +24.64(+2.14%)
Apr 12, 2017 1133 1189 1121 1152 125 +6.16(+0.54%)
Apr 11, 2017 1146 1207 1121 1146 183 +0.00(+0.00%)
Apr 10, 2017 1244 1262 1127 1146 178 -6.16(-0.53%)
Apr 07, 2017 1152 1195 1118 1152 160 +0.00(+0.00%)
Apr 06, 2017 1472 1478 1140 1152 544 -12.32(-1.06%)
Apr 05, 2017 1232 1232 1158 1164 241 -61.60(-5.03%)
Apr 04, 2017 1322 1322 1201 1226 279 -55.44(-4.33%)
Apr 03, 2017 1294 1368 1250 1281 433 +12.32(+0.97%)
Mar 31, 2017 1220 1275 1164 1269 299 +61.60(+5.10%)
Mar 30, 2017 1170 1232 1158 1207 126 +24.64(+2.08%)
Mar 29, 2017 1146 1226 1146 1183 305 +24.64(+2.13%)
Mar 28, 2017 1140 1189 1121 1158 137 +6.16(+0.53%)
Mar 27, 2017 1109 1158 1109 1152 52 +30.80(+2.75%)
Mar 24, 2017 1152 1152 1115 1121 86 -18.48(-1.62%)
Mar 23, 2017 1146 1153 1109 1140 88 -12.32(-1.07%)
Mar 22, 2017 1140 1189 1115 1152 230 +24.64(+2.19%)
Mar 21, 2017 1195 1220 1127 1127 182 -61.60(-5.18%)
Mar 20, 2017 1189 1220 1158 1189 185 -12.32(-1.03%)
Mar 17, 2017 1146 1263 1127 1201 271 +30.80(+2.63%)
Mar 16, 2017 1170 1220 1121 1170 152 +12.32(+1.06%)
Mar 15, 2017 1263 1312 1115 1158 512 -67.76(-5.53%)
Mar 14, 2017 1109 1275 1078 1226 845 +104.72(+9.34%)
Mar 13, 2017 1090 1146 1078 1121 282 +24.64(+2.25%)
Mar 10, 2017 1189 1189 1090 1096 404 -12.32(-1.11%)
Mar 09, 2017 1127 1146 1078 1109 213 -12.32(-1.10%)
Mar 08, 2017 1152 1183 1103 1121 358 -18.48(-1.62%)
Mar 07, 2017 1158 1177 1140 1140 251 -24.64(-2.12%)
Mar 06, 2017 1164 1201 1146 1164 141 -18.48(-1.56%)
Mar 03, 2017 1195 1207 1158 1183 196 -18.48(-1.54%)
Mar 02, 2017 1250 1257 1189 1201 205 -43.12(-3.47%)
Mar 01, 2017 1250 1279 1226 1244 145 +12.32(+1.00%)
Feb 28, 2017 1263 1324 1220 1232 380 -43.12(-3.38%)
Feb 27, 2017 1214 1281 1201 1275 135 +67.76(+5.61%)
Feb 24, 2017 1214 1220 1146 1207 124 -6.16(-0.51%)
Feb 23, 2017 1189 1214 1146 1214 176 +43.12(+3.68%)
Feb 22, 2017 1300 1300 1140 1170 363 -129.36(-9.95%)
Feb 21, 2017 1306 1343 1287 1300 119 -12.32(-0.94%)
Feb 17, 2017 1312 1312 1312 0 -67.76(-4.91%)
Feb 16, 2017 1201 1417 1201 1380 331 +178.64(+14.87%)
Feb 15, 2017 1152 1207 1152 1201 125 +49.28(+4.28%)
Feb 14, 2017 1164 1187 1146 1152 395 -30.80(-2.60%)
Feb 13, 2017 1201 1287 1158 1183 267 -18.48(-1.54%)
Feb 10, 2017 1244 1250 1183 1201 381 +0.00(+0.00%)
Feb 09, 2017 1170 1232 1146 1201 235 +24.64(+2.09%)
Feb 08, 2017 1189 1195 1140 1177 273 -36.96(-3.05%)
Feb 07, 2017 1220 1220 1170 1214 225 +12.32(+1.03%)
Feb 06, 2017 1170 1226 1170 1201 216 +18.48(+1.56%)
Feb 03, 2017 1238 1238 1170 1183 203 -30.80(-2.54%)
Feb 02, 2017 1232 1232 1189 1214 282 -12.32(-1.01%)
Feb 01, 2017 1220 1238 1183 1226 201 +0.00(+0.00%)
Jan 31, 2017 1238 1259 1201 1226 213 -24.64(-1.97%)
Jan 30, 2017 1250 1257 1214 1250 247 -12.32(-0.98%)
Jan 27, 2017 1275 1337 1244 1263 250 -6.16(-0.49%)
Jan 26, 2017 1257 1287 1250 1269 220 +18.48(+1.48%)
Jan 25, 2017 1318 1337 1232 1250 308 -92.40(-6.88%)
Jan 24, 2017 1417 1417 1324 1343 310 -73.92(-5.22%)
Jan 23, 2017 1429 1497 1355 1417 237 -30.80(-2.13%)
Jan 20, 2017 1577 1639 1404 1448 353 -141.68(-8.91%)
Jan 19, 2017 1657 1657 1571 1589 73 -61.60(-3.73%)
Jan 18, 2017 1614 1669 1589 1651 145 +49.28(+3.08%)
Jan 17, 2017 1571 1638 1571 1602 211 +18.48(+1.17%)
Jan 13, 2017 1583 1583 1583 0 +49.28(+3.21%)
Jan 12, 2017 1558 1576 1522 1534 60 -30.80(-1.97%)
Jan 11, 2017 1632 1719 1509 1565 175 -67.76(-4.15%)
Jan 10, 2017 1608 1639 1491 1632 389 +61.60(+3.92%)
Jan 09, 2017 1626 1657 1565 1571 119 -55.44(-3.41%)
Jan 06, 2017 1768 1811 1608 1626 185 -129.36(-7.37%)
Jan 05, 2017 1842 1842 1719 1756 536 -6.16(-0.35%)
Jan 04, 2017 1571 1811 1546 1762 628 +221.76(+14.40%)
Jan 03, 2017 1522 1589 1488 1540 204 +36.96(+2.46%)
Dec 30, 2016 1503 1503 1503 0 +36.96(+2.52%)
Dec 29, 2016 1368 1478 1343 1466 512 +98.56(+7.21%)
Dec 28, 2016 1386 1432 1337 1368 163 -30.80(-2.20%)
Dec 27, 2016 1343 1411 1337 1398 120 +43.12(+3.18%)
Dec 23, 2016 1355 1355 1355 0 +43.12(+3.29%)
Dec 22, 2016 1312 1380 1269 1312 261 -12.32(-0.93%)
Dec 21, 2016 1343 1380 1294 1324 162 -6.16(-0.46%)
Dec 20, 2016 1226 1355 1195 1331 273 +117.04(+9.64%)
Dec 19, 2016 1287 1287 1170 1214 512 -110.88(-8.37%)
Dec 16, 2016 1244 1830 1232 1324 6,425 +197.12(+17.49%)
Dec 15, 2016 1183 1201 1115 1127 263 -61.60(-5.18%)
Dec 14, 2016 1226 1226 1155 1189 194 -49.28(-3.98%)
Dec 13, 2016 1201 1238 1177 1238 181 +18.48(+1.52%)
Dec 12, 2016 1207 1236 1183 1220 182 -6.16(-0.50%)
Dec 09, 2016 1220 1263 1164 1226 391 +6.16(+0.51%)
Dec 08, 2016 1140 1226 1140 1220 161 +73.92(+6.45%)
Dec 07, 2016 1170 1183 1140 1146 138 -36.96(-3.13%)
Dec 06, 2016 1183 1200 1152 1183 147 -6.16(-0.52%)
Dec 05, 2016 1183 1195 1152 1189 183 +18.48(+1.58%)
Dec 02, 2016 1140 1183 1121 1170 299 +24.64(+2.15%)
Dec 01, 2016 1170 1183 1078 1146 379 -24.64(-2.11%)
Nov 30, 2016 1183 1226 1158 1170 263 +0.00(+0.00%)
Nov 29, 2016 1152 1195 1121 1170 277 +30.80(+2.70%)
Nov 28, 2016 1238 1250 1115 1140 277 -98.56(-7.96%)
Nov 25, 2016 1238 1239 1207 1238 72 -6.16(-0.50%)
Nov 23, 2016 1244 1244 1244 0 -12.32(-0.98%)
Nov 22, 2016 1257 1269 1220 1257 308 +6.16(+0.49%)
Nov 21, 2016 1257 1306 1238 1250 162 +0.00(+0.00%)
Nov 18, 2016 1170 1263 1170 1250 518 +55.44(+4.64%)
Nov 17, 2016 1220 1226 1183 1195 281 -12.32(-1.02%)
Nov 16, 2016 1214 1220 1170 1207 587 +0.00(+0.00%)
Nov 15, 2016 1306 1324 1041 1207 1,621 -215.60(-15.15%)
Nov 14, 2016 1386 1472 1380 1423 210 +43.12(+3.13%)
Nov 11, 2016 1257 1448 1250 1380 286 +92.40(+7.18%)
Nov 10, 2016 1232 1300 1201 1287 322 +61.60(+5.03%)
Nov 09, 2016 1214 1260 1186 1226 300 +18.48(+1.53%)
Nov 08, 2016 1170 1214 1140 1207 170 +30.80(+2.62%)
Nov 07, 2016 1232 1242 1109 1177 337 +30.80(+2.69%)
Nov 04, 2016 1146 1201 1109 1146 234 -12.32(-1.06%)
Nov 03, 2016 1183 1201 1152 1158 358 -24.64(-2.08%)
Nov 02, 2016 1275 1286 1140 1183 297 -110.88(-8.57%)
Nov 01, 2016 1386 1392 1220 1294 338 -67.76(-4.98%)
Oct 31, 2016 1368 1398 1318 1361 166 +6.16(+0.45%)
Oct 28, 2016 1337 1398 1276 1355 297 +12.32(+0.92%)
Oct 27, 2016 1429 1429 1324 1343 335 -67.76(-4.80%)
Oct 26, 2016 1411 1448 1393 1411 153 -12.32(-0.87%)
Oct 25, 2016 1423 1472 1404 1423 260 +0.00(+0.00%)
Oct 24, 2016 1423 1497 1392 1423 248 +12.32(+0.87%)
Oct 21, 2016 1417 1485 1392 1411 164 -12.32(-0.87%)
Oct 20, 2016 1417 1460 1392 1423 173 -6.16(-0.43%)
Oct 19, 2016 1472 1480 1411 1429 222 -30.80(-2.11%)
Oct 18, 2016 1466 1509 1448 1460 384 +6.16(+0.42%)
Oct 17, 2016 1478 1552 1417 1454 329 -24.64(-1.67%)
Oct 14, 2016 1571 1627 1478 1478 345 -98.56(-6.25%)
Oct 13, 2016 1626 1626 1540 1577 360 -61.60(-3.76%)
Oct 12, 2016 1645 1731 1589 1639 247 +6.16(+0.38%)
Oct 11, 2016 1749 1830 1620 1632 466 -110.88(-6.36%)
Oct 10, 2016 1749 1786 1712 1743 219 +0.00(+0.00%)
Oct 07, 2016 1706 1762 1694 1743 191 +43.12(+2.54%)
Oct 06, 2016 1731 1780 1651 1700 311 -18.48(-1.08%)
Oct 05, 2016 1608 1811 1608 1719 619 +123.20(+7.72%)
Oct 04, 2016 1546 1657 1546 1595 294 +55.44(+3.60%)
Oct 03, 2016 1577 1679 1509 1540 160 -36.96(-2.34%)
Sep 30, 2016 1571 1617 1546 1577 258 +0.00(+0.00%)
Sep 29, 2016 1626 1682 1571 1577 305 -36.96(-2.29%)
Sep 28, 2016 1700 1700 1571 1614 373 -80.08(-4.73%)
Sep 27, 2016 1688 1724 1676 1694 239 +18.48(+1.10%)
Sep 26, 2016 1749 1780 1663 1676 466 -43.12(-2.51%)
Sep 23, 2016 1712 1799 1694 1719 640 +24.64(+1.45%)
Sep 22, 2016 1602 1743 1602 1694 687 +129.36(+8.27%)
Sep 21, 2016 1472 1577 1448 1565 736 +110.88(+7.63%)
Sep 20, 2016 1404 1522 1398 1454 722 +61.60(+4.42%)
Sep 19, 2016 1398 1448 1380 1392 292 +6.16(+0.44%)
Sep 16, 2016 1441 1472 1386 1386 1,375 -61.60(-4.26%)
Sep 15, 2016 1522 1526 1429 1448 485 -61.60(-4.08%)
Sep 14, 2016 1491 1522 1478 1509 296 +30.80(+2.08%)
Sep 13, 2016 1565 1565 1454 1478 604 -80.08(-5.14%)
Sep 12, 2016 1552 1645 1429 1558 1,388 +12.32(+0.80%)
Sep 09, 2016 1429 1903 1429 1546 7,416 +190.96(+14.09%)
Sep 08, 2016 1429 1441 1331 1355 603 -61.60(-4.35%)
Sep 07, 2016 1472 1491 1411 1417 579 -61.60(-4.17%)
Sep 06, 2016 1626 1626 1435 1478 658 -154.00(-9.43%)
Sep 02, 2016 1620 1632 1632 1632 416 +0.00(+0.00%)
Sep 01, 2016 1663 1712 1614 1632 493 -43.12(-2.57%)
Aug 31, 2016 1749 1749 1632 1676 678 -86.24(-4.90%)
Aug 30, 2016 1774 1786 1706 1762 275 -6.16(-0.35%)
Aug 29, 2016 1873 1873 1737 1768 235 -92.40(-4.97%)
Aug 26, 2016 1848 1916 1811 1860 421 +24.64(+1.34%)
Aug 25, 2016 1842 1879 1811 1836 381 -24.64(-1.32%)
Aug 24, 2016 2002 2082 1854 1860 666 -123.20(-6.21%)
Aug 23, 2016 2008 2088 1910 1984 609 +6.16(+0.31%)
Aug 22, 2016 2113 2224 1959 1977 1,192 -73.92(-3.60%)
Aug 19, 2016 1965 2082 1947 2051 579 +86.24(+4.39%)
Aug 18, 2016 2002 2242 1959 1965 615 -18.48(-0.93%)
Aug 17, 2016 1879 2014 1871 1984 510 +123.20(+6.62%)
Aug 16, 2016 2002 2027 1805 1860 518 -86.24(-4.43%)
Aug 15, 2016 1940 2088 1903 1947 838 +55.44(+2.93%)
Aug 12, 2016 1743 1928 1706 1891 1,149 +184.80(+10.83%)
Aug 11, 2016 1737 1756 1651 1706 1,927 +43.12(+2.59%)
Aug 10, 2016 1632 1706 1602 1663 1,445 +36.96(+2.27%)
Aug 09, 2016 1719 1774 1583 1626 1,413 -61.60(-3.65%)
Aug 08, 2016 1694 1848 1620 1688 2,077 -49.28(-2.84%)
Aug 05, 2016 1965 1965 1688 1737 2,353 -154.00(-8.14%)
Aug 04, 2016 1805 1940 1805 1891 1,258 +80.08(+4.42%)
Aug 03, 2016 1879 1879 1737 1811 1,610 -12.32(-0.68%)
Aug 02, 2016 1811 2279 1746 1823 3,224 +43.12(+2.42%)
Aug 01, 2016 2643 2667 1651 1780 4,707 -505.12(-22.10%)
Jul 29, 2016 3708 3708 2174 2285 262 -800.80(-25.95%)
Jul 28, 2016 3690 3690 3025 3086 37 -308.00(-9.07%)
Jul 27, 2016 5107 5107 3025 3394 121 -856.30(-20.15%)
Jul 26, 2016 4312 4312 4195 4250 39 +92.52(+2.23%)
Jul 25, 2016 3727 4158 3727 4158 51 -689.98(-14.23%)
Jul 22, 2016 4928 4928 4848 4848 0 -80.08(-1.62%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.