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 (%)
May 31, 2019 440.44 466.44 428.74 446.60 651 +9.24(+2.11%)
May 30, 2019 449.68 449.68 437.36 437.36 287 -9.06(-2.03%)
May 29, 2019 449.68 462.00 431.94 446.42 267 -1.91(-0.43%)
May 28, 2019 449.68 474.32 437.36 448.32 437 +10.78(+2.46%)
May 24, 2019 455.84 465.70 437.55 437.55 505 -6.53(-1.47%)
May 23, 2019 456.46 468.16 437.36 444.07 470 -12.38(-2.71%)
May 22, 2019 462.00 480.17 452.76 456.46 487 -11.58(-2.47%)
May 21, 2019 486.64 486.64 446.91 468.04 989 -6.28(-1.32%)
May 20, 2019 498.96 498.96 462.00 474.32 666 -11.77(-2.42%)
May 17, 2019 490.95 498.65 471.24 486.09 677 -0.62(-0.13%)
May 16, 2019 492.80 498.96 474.38 486.70 661 +0.06(+0.01%)
May 15, 2019 492.80 498.96 468.16 486.64 326 +5.42(+1.13%)
May 14, 2019 480.48 493.42 462.19 481.22 523 +0.43(+0.09%)
May 13, 2019 501.73 501.73 480.54 480.79 335 -21.19(-4.22%)
May 10, 2019 498.96 516.82 486.15 501.98 458 +3.26(+0.65%)
May 09, 2019 511.28 511.28 482.39 498.71 499 -12.57(-2.46%)
May 08, 2019 505.12 517.38 493.17 511.28 907 +12.32(+2.47%)
May 07, 2019 462.00 505.12 437.36 498.96 1,252 +30.80(+6.58%)
May 06, 2019 449.68 474.32 437.36 468.16 738 +19.34(+4.31%)
May 03, 2019 434.90 462.00 418.88 448.82 852 +17.62(+4.09%)
May 02, 2019 437.36 437.36 412.72 431.20 697 +0.00(+0.00%)
May 01, 2019 449.68 455.84 425.04 431.20 995 -17.25(-3.85%)
Apr 30, 2019 474.32 474.32 443.52 448.45 646 -24.21(-5.12%)
Apr 29, 2019 473.77 473.77 455.84 472.66 536 +7.58(+1.63%)
Apr 26, 2019 461.45 473.70 437.36 465.08 553 +13.86(+3.07%)
Apr 25, 2019 468.10 468.10 450.30 451.22 578 -11.40(-2.46%)
Apr 24, 2019 483.07 483.56 450.30 462.62 2,038 -24.02(-4.94%)
Apr 23, 2019 492.80 492.80 474.32 486.64 1,147 -3.70(-0.75%)
Apr 22, 2019 492.80 492.86 474.38 490.34 1,760 -8.62(-1.73%)
Apr 18, 2019 486.95 505.12 486.15 498.96 793 +12.32(+2.53%)
Apr 17, 2019 505.12 511.28 486.64 486.64 812 -17.25(-3.42%)
Apr 16, 2019 514.73 520.64 498.96 503.89 671 -4.31(-0.85%)
Apr 15, 2019 523.60 529.14 494.34 508.20 1,263 -3.08(-0.60%)
Apr 12, 2019 518.18 529.82 505.12 511.28 1,028 -18.48(-3.49%)
Apr 11, 2019 511.28 535.92 498.96 529.76 1,403 +24.64(+4.88%)
Apr 10, 2019 503.76 523.48 492.86 505.12 843 +0.00(+0.00%)
Apr 09, 2019 511.28 517.44 492.80 505.12 815 +0.00(+0.00%)
Apr 08, 2019 523.60 523.60 486.64 505.12 894 -7.70(-1.50%)
Apr 05, 2019 526.43 526.43 480.48 512.82 1,242 -10.78(-2.06%)
Apr 04, 2019 535.92 535.92 517.44 523.60 592 -6.16(-1.16%)
Apr 03, 2019 554.40 554.40 511.28 529.76 2,313 -34.19(-6.06%)
Apr 02, 2019 603.06 603.06 529.82 563.95 2,861 -8.81(-1.54%)
Apr 01, 2019 572.88 585.26 548.24 572.76 1,231 +18.36(+3.31%)
Mar 29, 2019 548.24 585.20 548.24 554.40 644 +4.62(+0.84%)
Mar 28, 2019 537.15 557.23 524.09 549.78 515 +15.71(+2.94%)
Mar 27, 2019 555.57 574.85 529.76 534.07 1,318 -20.33(-3.67%)
Mar 26, 2019 609.84 609.84 554.40 554.40 1,540 -43.12(-7.22%)
Mar 25, 2019 572.88 634.48 548.24 597.52 4,559 +36.96(+6.59%)
Mar 22, 2019 523.60 585.01 505.12 560.56 3,535 +43.12(+8.33%)
Mar 21, 2019 548.24 548.24 498.96 517.44 1,619 +3.08(+0.60%)
Mar 20, 2019 548.24 579.04 512.08 514.36 5,725 -6.28(-1.21%)
Mar 19, 2019 554.40 554.40 520.52 520.64 2,625 -15.28(-2.85%)
Mar 18, 2019 535.92 560.56 511.28 535.92 1,392 +30.80(+6.10%)
Mar 15, 2019 529.76 535.92 505.12 505.12 1,967 -18.48(-3.53%)
Mar 14, 2019 542.08 542.08 517.44 523.60 818 -9.61(-1.80%)
Mar 13, 2019 553.78 554.40 523.60 533.21 1,982 +12.69(+2.44%)
Mar 12, 2019 529.76 529.76 511.28 520.52 2,441 -3.08(-0.59%)
Mar 11, 2019 523.60 535.92 505.12 523.60 1,535 +3.08(+0.59%)
Mar 08, 2019 523.60 545.16 511.28 520.52 3,241 -21.56(-3.98%)
Mar 07, 2019 523.60 548.24 486.64 542.08 6,786 -369.60(-40.54%)
Mar 06, 2019 868.56 911.68 776.16 911.68 593 +49.28(+5.71%)
Mar 05, 2019 874.72 874.72 837.76 862.40 155 -18.48(-2.10%)
Mar 04, 2019 960.96 1059 850.08 880.88 359 -86.24(-8.92%)
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.