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 (%)
Jul 29, 2022 186.56 186.56 171.60 173.36 1,031 -7.92(-4.37%)
Jul 28, 2022 183.92 183.92 176.00 181.28 466 -1.32(-0.72%)
Jul 27, 2022 177.54 184.14 177.51 182.60 363 +7.04(+4.01%)
Jul 26, 2022 182.16 188.76 172.92 175.56 1,458 -9.24(-5.00%)
Jul 25, 2022 176.88 188.40 175.78 184.80 703 +7.92(+4.48%)
Jul 22, 2022 188.32 190.52 173.36 176.88 820 -13.20(-6.94%)
Jul 21, 2022 184.80 194.30 182.16 190.08 997 +3.52(+1.89%)
Jul 20, 2022 181.28 198.00 181.28 186.56 1,599 +1.76(+0.95%)
Jul 19, 2022 175.12 187.28 170.65 184.80 462 +7.90(+4.46%)
Jul 18, 2022 176.00 179.08 169.84 176.90 328 +4.42(+2.56%)
Jul 15, 2022 175.56 179.08 169.94 172.48 866 -5.72(-3.21%)
Jul 14, 2022 179.08 183.04 175.56 178.20 75 -2.64(-1.46%)
Jul 13, 2022 175.12 181.06 172.92 180.84 1,935 +1.76(+0.98%)
Jul 12, 2022 182.60 183.04 176.26 179.08 327 -3.52(-1.93%)
Jul 11, 2022 182.60 184.80 175.54 182.60 419 -0.88(-0.48%)
Jul 08, 2022 175.12 189.22 172.99 183.48 1,524 +6.60(+3.73%)
Jul 07, 2022 173.36 181.28 172.48 176.88 1,080 +5.28(+3.08%)
Jul 06, 2022 170.72 182.60 167.20 171.60 1,881 +5.72(+3.45%)
Jul 05, 2022 154.00 173.36 151.36 165.88 1,996 +8.36(+5.31%)
Jul 01, 2022 158.40 161.92 153.12 157.52 664 +0.00(+0.00%)
Jun 30, 2022 150.48 161.78 148.43 157.52 1,558 +2.20(+1.42%)
Jun 29, 2022 150.92 159.28 150.92 155.32 1,935 +2.20(+1.44%)
Jun 28, 2022 158.84 164.12 151.36 153.12 1,945 -7.48(-4.66%)
Jun 27, 2022 166.32 169.84 158.40 160.60 1,550 -10.12(-5.93%)
Jun 24, 2022 176.88 180.40 167.86 170.72 1,162 -5.72(-3.24%)
Jun 23, 2022 174.24 184.36 166.98 176.44 1,508 +4.40(+2.56%)
Jun 22, 2022 156.64 173.36 155.72 172.04 827 +9.24(+5.68%)
Jun 21, 2022 157.08 167.20 154.78 162.80 1,554 +9.68(+6.32%)
Jun 17, 2022 147.84 161.70 142.56 153.12 2,551 +9.68(+6.75%)
Jun 16, 2022 145.20 150.20 138.16 143.44 1,040 -1.76(-1.21%)
Jun 15, 2022 146.96 152.68 133.32 145.20 4,192 -0.88(-0.60%)
Jun 14, 2022 152.68 153.56 144.32 146.08 2,277 -9.24(-5.95%)
Jun 13, 2022 174.24 174.24 151.80 155.32 3,255 -19.80(-11.31%)
Jun 10, 2022 187.00 194.48 164.56 175.12 5,197 -38.72(-18.11%)
Jun 09, 2022 268.40 286.88 206.80 213.84 30,789 -36.08(-14.44%)
Jun 08, 2022 245.08 249.92 226.16 249.92 453 +7.04(+2.90%)
Jun 07, 2022 227.48 270.16 223.08 242.88 2,535 +16.28(+7.18%)
Jun 06, 2022 212.52 227.48 212.52 226.60 379 +7.04(+3.21%)
Jun 03, 2022 207.68 219.56 205.04 219.56 369 +11.88(+5.72%)
Jun 02, 2022 208.56 208.56 198.00 207.68 140 +8.80(+4.42%)
Jun 01, 2022 201.96 205.70 198.55 198.88 227 -2.64(-1.31%)
May 31, 2022 206.80 212.96 201.52 201.52 238 -13.20(-6.15%)
May 27, 2022 205.48 218.68 200.20 214.72 882 +7.92(+3.83%)
May 26, 2022 209.00 232.32 201.96 206.80 1,801 -6.16(-2.89%)
May 25, 2022 209.00 212.96 205.41 212.96 254 +3.96(+1.89%)
May 24, 2022 206.80 211.64 197.12 209.00 417 -3.52(-1.66%)
May 23, 2022 200.64 217.80 196.69 212.52 1,034 +12.32(+6.15%)
May 20, 2022 214.72 214.72 190.52 200.20 538 -12.32(-5.80%)
May 19, 2022 205.48 214.28 203.72 212.52 215 +6.60(+3.21%)
May 18, 2022 205.48 214.72 201.52 205.92 252 -7.04(-3.31%)
May 17, 2022 207.68 212.96 198.00 212.96 525 +9.24(+4.54%)
May 16, 2022 203.28 210.76 196.68 203.72 545 +1.32(+0.65%)
May 13, 2022 193.60 202.40 185.24 202.40 1,211 +15.40(+8.24%)
May 12, 2022 151.80 191.84 151.80 187.00 1,856 +18.92(+11.26%)
May 11, 2022 170.72 176.00 157.52 168.08 1,544 -3.52(-2.05%)
May 10, 2022 164.12 176.88 164.12 171.60 533 +15.84(+10.17%)
May 09, 2022 173.80 175.56 154.00 155.76 1,666 -22.00(-12.38%)
May 06, 2022 179.96 183.48 173.36 177.76 377 -1.76(-0.98%)
May 05, 2022 190.52 199.79 176.00 179.52 1,170 -14.52(-7.48%)
May 04, 2022 192.72 203.28 188.78 194.04 389 +1.32(+0.68%)
May 03, 2022 195.80 204.16 192.28 192.72 612 -4.40(-2.23%)
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.