Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aptevo Therapeutics Inc (NQ: APVO )

0.1646 -0.0400 (-19.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Jan 31, 2022 237.60 256.96 912 +18.04(+7.55%)
Jan 28, 2022 227.92 242.44 218.68 238.92 810 +8.80(+3.82%)
Jan 27, 2022 247.72 247.72 222.20 230.12 2,308 -12.76(-5.25%)
Jan 26, 2022 257.84 261.80 237.60 242.88 953 -11.88(-4.66%)
Jan 25, 2022 231.88 257.83 231.44 254.76 1,632 +16.72(+7.02%)
Jan 24, 2022 250.36 253.44 208.56 238.04 5,495 -21.12(-8.15%)
Jan 21, 2022 265.76 276.76 251.24 259.16 3,157 -18.04(-6.51%)
Jan 20, 2022 286.00 298.76 277.20 277.20 1,088 -9.24(-3.23%)
Jan 19, 2022 293.04 297.88 274.12 286.44 1,710 -4.40(-1.51%)
Jan 18, 2022 310.20 311.52 290.84 290.84 2,746 -26.85(-8.45%)
Jan 14, 2022 317.69 0 +4.85(+1.55%)
Jan 13, 2022 318.56 322.52 308.00 312.84 1,509 -6.16(-1.93%)
Jan 12, 2022 336.16 336.16 316.80 319.00 1,377 -11.00(-3.33%)
Jan 11, 2022 317.24 333.96 314.33 330.00 2,700 +11.00(+3.45%)
Jan 10, 2022 320.76 329.12 310.20 319.00 1,369 -6.16(-1.89%)
Jan 07, 2022 319.00 327.80 318.12 325.16 1,800 +0.88(+0.27%)
Jan 06, 2022 323.84 331.76 316.80 324.28 2,616 +5.28(+1.66%)
Jan 05, 2022 347.60 347.60 317.24 319.00 4,765 -28.16(-8.11%)
Jan 04, 2022 366.08 371.80 336.60 347.16 2,694 -23.32(-6.29%)
Jan 03, 2022 345.40 376.18 330.88 370.48 6,077 +24.20(+6.99%)
Dec 31, 2021 344.08 349.36 330.88 346.28 3,210 -1.76(-0.51%)
Dec 30, 2021 332.64 357.72 332.64 348.04 3,811 +8.36(+2.46%)
Dec 29, 2021 327.80 343.20 321.20 339.68 5,642 +11.88(+3.62%)
Dec 28, 2021 338.80 347.16 325.79 327.80 4,196 -11.44(-3.37%)
Dec 27, 2021 343.20 344.96 328.67 339.24 3,414 -7.04(-2.03%)
Dec 23, 2021 344.08 353.32 335.28 346.28 5,809 -4.40(-1.25%)
Dec 22, 2021 334.84 351.56 332.64 350.68 7,338 -0.88(-0.25%)
Dec 21, 2021 359.04 367.40 341.00 351.56 7,344 +0.00(+0.00%)
Dec 20, 2021 339.68 369.16 338.80 351.56 7,267 -5.72(-1.60%)
Dec 17, 2021 318.12 363.00 315.92 357.28 12,046 +25.08(+7.55%)
Dec 16, 2021 348.48 356.40 315.48 332.20 9,385 -15.40(-4.43%)
Dec 15, 2021 340.56 349.58 312.98 347.60 8,909 +0.44(+0.13%)
Dec 14, 2021 338.80 355.52 332.20 347.16 6,010 -10.56(-2.95%)
Dec 13, 2021 347.16 366.04 330.44 357.72 13,692 +15.84(+4.63%)
Dec 10, 2021 363.00 366.96 333.52 341.88 7,469 -18.48(-5.13%)
Dec 09, 2021 377.96 387.64 352.00 360.36 8,383 -24.64(-6.40%)
Dec 08, 2021 372.68 400.40 361.41 385.00 19,622 -5.28(-1.35%)
Dec 07, 2021 343.20 400.40 342.32 390.28 25,281 +49.28(+14.45%)
Dec 06, 2021 314.60 344.96 297.88 341.00 21,181 +31.68(+10.24%)
Dec 03, 2021 352.44 357.95 304.48 309.32 14,990 -44.44(-12.56%)
Dec 02, 2021 330.88 360.80 313.28 353.76 20,589 +4.84(+1.39%)
Dec 01, 2021 426.80 428.56 347.60 348.92 41,303 -89.32(-20.38%)
Nov 30, 2021 451.00 488.40 428.56 438.24 76,758 -25.08(-5.41%)
Nov 29, 2021 537.24 549.56 450.56 463.32 108,403 -111.76(-19.43%)
Nov 26, 2021 567.60 620.40 495.00 575.08 173,088 +49.28(+9.37%)
Nov 24, 2021 546.04 674.52 475.64 525.80 562,407 -223.52(-29.83%)
Nov 23, 2021 418.44 971.52 396.44 749.32 3,709,341 +464.20(+162.81%)
Nov 22, 2021 326.04 338.36 280.72 285.12 13,940 -36.08(-11.23%)
Nov 19, 2021 355.08 374.78 316.80 321.20 9,907 -35.20(-9.88%)
Nov 18, 2021 443.08 369.60 350.77 356.40 17,932 -84.48(-19.16%)
Nov 17, 2021 421.52 442.20 413.60 440.88 1,676 +19.36(+4.59%)
Nov 16, 2021 433.40 451.00 413.60 421.52 4,534 -6.16(-1.44%)
Nov 15, 2021 505.12 510.39 418.00 427.68 6,280 -84.48(-16.49%)
Nov 12, 2021 568.48 584.32 508.20 512.16 4,311 -48.84(-8.71%)
Nov 11, 2021 580.80 609.17 546.23 561.00 2,054 -2.20(-0.39%)
Nov 10, 2021 631.40 563.20 563.20 2,589 -57.20(-9.22%)
Nov 09, 2021 671.00 682.17 620.40 620.40 1,782 -50.60(-7.54%)
Nov 08, 2021 720.28 729.08 669.24 671.00 803 -58.08(-7.97%)
Nov 05, 2021 695.20 739.16 693.00 729.08 820 +38.72(+5.61%)
Nov 04, 2021 688.60 722.92 688.60 690.36 424 +4.84(+0.71%)
Nov 03, 2021 774.40 784.08 638.88 685.52 2,602 -84.04(-10.92%)
Nov 02, 2021 770.00 809.16 754.16 769.56 2,294 +0.00(+0.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.