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 )

0.4290 -0.0111 (-2.52%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 0.4600 0.5480 0.4200 0.4401 11,492,816 -0.03(-6.56%)
Jul 18, 2024 0.4819 0.5149 0.4155 0.4710 10,981,639 -0.11(-18.93%)
Jul 17, 2024 0.4200 0.6559 0.4000 0.5810 317,206,656 +0.25(+73.43%)
Jul 16, 2024 0.2995 0.3499 0.2976 0.3350 1,421,528 +0.03(+9.76%)
Jul 15, 2024 0.2900 0.3200 0.2850 0.3052 1,215,234 -0.01(-2.46%)
Jul 12, 2024 0.3291 0.3291 0.3021 0.3129 5,324,533 -0.02(-5.47%)
Jul 11, 2024 0.2997 0.3400 0.2920 0.3310 582,991 +0.04(+12.17%)
Jul 10, 2024 0.2900 0.3200 0.2900 0.2951 305,568 +0.00(+0.34%)
Jul 09, 2024 0.3100 0.3200 0.2910 0.2941 276,870 -0.02(-6.63%)
Jul 08, 2024 0.2900 0.3335 0.2900 0.3150 560,378 +0.02(+7.91%)
Jul 05, 2024 0.3050 0.3100 0.2848 0.2919 333,114 -0.02(-6.74%)
Jul 03, 2024 0.3088 0.3150 0.3046 0.3130 96,406 +0.02(+5.03%)
Jul 02, 2024 0.3255 0.3299 0.2900 0.2980 625,715 -0.04(-10.78%)
Jul 01, 2024 0.3060 0.4000 0.3051 0.3340 2,436,909 +0.03(+9.15%)
Jun 28, 2024 0.4187 0.4286 0.3005 0.3060 2,524,907 -0.21(-40.57%)
Jun 27, 2024 0.5077 0.5196 0.4920 0.5149 105,917 -0.01(-1.36%)
Jun 26, 2024 0.5100 0.5220 0.5000 0.5220 31,732 +0.02(+3.35%)
Jun 25, 2024 0.5496 0.5499 0.4800 0.5051 157,197 -0.03(-6.12%)
Jun 24, 2024 0.5392 0.5500 0.5010 0.5380 142,548 +0.01(+1.15%)
Jun 21, 2024 0.5250 0.5500 0.5250 0.5319 197,835 -0.01(-1.50%)
Jun 20, 2024 0.5900 0.5900 0.5232 0.5400 219,563 -0.03(-5.10%)
Jun 18, 2024 0.6100 0.6384 0.5601 0.5690 151,728 -0.04(-6.74%)
Jun 17, 2024 0.6600 0.6800 0.5916 0.6101 616,212 -0.16(-20.53%)
Jun 14, 2024 0.7900 0.8194 0.7520 0.7677 306,819 -0.01(-1.70%)
Jun 13, 2024 0.8003 0.8100 0.7604 0.7810 79,502 -0.05(-5.76%)
Jun 12, 2024 0.8050 0.8287 0.7809 0.8287 63,812 -0.01(-1.11%)
Jun 11, 2024 0.8296 0.8600 0.7952 0.8380 79,350 +0.01(+0.96%)
Jun 10, 2024 0.8900 0.8900 0.7935 0.8300 133,995 +0.04(+4.92%)
Jun 07, 2024 0.8010 0.8406 0.7811 0.7911 85,743 -0.06(-6.71%)
Jun 06, 2024 0.8066 0.8675 0.8000 0.8480 133,758 +0.02(+2.18%)
Jun 05, 2024 0.8300 0.8420 0.7790 0.8299 144,488 +0.02(+3.09%)
Jun 04, 2024 0.8590 0.8754 0.7748 0.8050 224,956 +0.02(+2.16%)
Jun 03, 2024 0.7390 0.7925 0.7200 0.7880 207,119 +0.08(+10.58%)
May 31, 2024 0.7110 0.7480 0.7110 0.7126 86,881 -0.01(-1.78%)
May 30, 2024 0.7500 0.7500 0.7150 0.7255 81,703 -0.00(-0.62%)
May 29, 2024 0.7400 0.7450 0.7200 0.7300 141,362 +0.00(+0.14%)
May 28, 2024 0.7400 0.7400 0.7110 0.7290 133,549 +0.02(+2.53%)
May 24, 2024 0.7400 0.7689 0.7020 0.7110 67,075 -0.02(-2.59%)
May 23, 2024 0.7690 0.7800 0.7145 0.7299 124,915 -0.02(-2.81%)
May 22, 2024 0.7700 0.7900 0.7225 0.7510 160,212 -0.03(-3.72%)
May 21, 2024 0.7640 0.8480 0.7300 0.7800 646,197 +0.04(+4.84%)
May 20, 2024 0.7800 0.7817 0.7210 0.7440 208,236 -0.06(-7.00%)
May 17, 2024 0.8100 0.8200 0.7800 0.8000 166,058 +0.00(+0.48%)
May 16, 2024 0.8224 0.8492 0.7910 0.7962 161,124 -0.01(-1.46%)
May 15, 2024 0.8099 0.8405 0.7901 0.8080 130,493 -0.02(-2.42%)
May 14, 2024 0.8490 0.8700 0.8011 0.8280 214,303 +0.02(+1.97%)
May 13, 2024 0.9100 0.9100 0.8020 0.8120 341,788 -0.08(-8.76%)
May 10, 2024 0.9400 0.9649 0.8800 0.8900 188,546 -0.05(-4.81%)
May 09, 2024 1.040 1.040 0.9150 0.9350 344,525 -0.09(-8.78%)
May 08, 2024 1.120 1.150 1.010 1.025 371,550 -0.14(-11.64%)
May 07, 2024 1.120 1.190 1.030 1.160 581,888 +0.05(+4.50%)
May 06, 2024 1.010 1.140 1.000 1.110 832,082 +0.12(+12.23%)
May 03, 2024 1.020 1.090 0.9611 0.9890 2,009,436 -0.14(-12.48%)
May 02, 2024 1.140 1.380 1.040 1.130 25,950,368 +0.17(+17.71%)
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.