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 )

0.7107 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2023 1.620 1.660 1.560 1.560 37,368 -0.07(-4.29%)
May 30, 2023 1.670 1.679 1.610 1.630 48,305 -0.02(-1.21%)
May 26, 2023 1.695 1.695 1.620 1.650 16,601 +0.02(+1.23%)
May 25, 2023 1.735 1.735 1.615 1.630 47,209 -0.05(-2.98%)
May 24, 2023 1.770 1.780 1.660 1.680 48,465 -0.13(-7.18%)
May 23, 2023 1.730 1.825 1.730 1.810 72,404 +0.09(+5.23%)
May 22, 2023 1.710 1.774 1.660 1.720 53,565 +0.02(+1.18%)
May 19, 2023 1.700 1.750 1.700 1.700 43,757 +0.01(+0.59%)
May 18, 2023 1.690 1.730 1.650 1.690 49,549 +0.01(+0.60%)
May 17, 2023 1.580 1.680 1.560 1.680 33,423 +0.08(+5.00%)
May 16, 2023 1.620 1.663 1.530 1.600 51,122 -0.05(-3.03%)
May 15, 2023 1.590 1.700 1.550 1.650 42,939 +0.04(+2.48%)
May 12, 2023 1.640 1.740 1.600 1.610 58,002 -0.08(-4.73%)
May 11, 2023 1.750 1.791 1.630 1.690 65,435 -0.04(-2.31%)
May 10, 2023 1.660 1.750 1.660 1.730 47,088 +0.05(+2.98%)
May 09, 2023 1.730 1.730 1.660 1.680 46,304 -0.01(-0.59%)
May 08, 2023 1.770 1.770 1.690 1.690 26,745 -0.03(-1.74%)
May 05, 2023 1.730 1.800 1.710 1.720 40,925 -0.01(-0.58%)
May 04, 2023 1.759 1.810 1.720 1.730 35,669 -0.03(-1.70%)
May 03, 2023 1.710 1.800 1.700 1.760 68,968 +0.03(+1.74%)
May 02, 2023 1.830 1.830 1.680 1.730 75,584 -0.08(-4.43%)
May 01, 2023 1.890 1.931 1.800 1.810 38,034 -0.11(-5.73%)
Apr 28, 2023 1.990 1.990 1.880 1.920 42,344 -0.05(-2.59%)
Apr 27, 2023 1.880 1.990 1.880 1.971 30,811 +0.07(+3.74%)
Apr 26, 2023 2.050 2.050 1.840 1.900 95,675 -0.11(-5.47%)
Apr 25, 2023 1.700 2.090 1.700 2.010 338,977 +0.35(+21.08%)
Apr 24, 2023 1.850 1.850 1.630 1.660 118,789 -0.19(-10.27%)
Apr 21, 2023 1.840 1.870 1.760 1.850 51,758 +0.02(+1.09%)
Apr 20, 2023 1.880 1.900 1.820 1.830 17,988 -0.09(-4.69%)
Apr 19, 2023 1.880 1.920 1.870 1.920 9,325 +0.04(+2.13%)
Apr 18, 2023 1.860 1.923 1.850 1.880 5,095 +0.00(+0.00%)
Apr 17, 2023 1.950 1.970 1.870 1.880 21,683 -0.02(-1.05%)
Apr 14, 2023 1.900 1.944 1.860 1.900 18,392 +0.01(+0.53%)
Apr 13, 2023 1.830 1.930 1.805 1.890 48,658 +0.05(+2.72%)
Apr 12, 2023 1.910 1.950 1.830 1.840 36,282 -0.03(-1.60%)
Apr 11, 2023 1.780 1.960 1.780 1.870 47,241 +0.10(+5.65%)
Apr 10, 2023 1.800 1.849 1.760 1.770 22,207 -0.05(-2.75%)
Apr 06, 2023 1.830 1.880 1.820 1.820 16,837 -0.01(-0.55%)
Apr 05, 2023 1.970 1.980 1.830 1.830 61,885 -0.16(-8.04%)
Apr 04, 2023 2.040 2.050 1.940 1.990 43,692 -0.09(-4.33%)
Apr 03, 2023 2.040 2.105 2.030 2.080 50,456 +0.04(+2.21%)
Mar 31, 2023 1.990 2.090 1.990 2.035 51,041 -0.00(-0.25%)
Mar 30, 2023 2.080 2.100 1.950 2.040 175,713 +0.02(+0.99%)
Mar 29, 2023 1.930 2.070 1.860 2.020 51,521 +0.13(+6.88%)
Mar 28, 2023 1.840 1.930 1.840 1.890 27,408 +0.03(+1.61%)
Mar 27, 2023 1.900 1.900 1.800 1.860 15,978 +0.01(+0.54%)
Mar 24, 2023 1.750 1.860 1.710 1.850 14,842 +0.11(+6.32%)
Mar 23, 2023 1.800 1.888 1.710 1.740 71,387 -0.11(-5.95%)
Mar 22, 2023 1.800 1.910 1.745 1.850 21,722 +0.09(+5.11%)
Mar 21, 2023 1.740 1.800 1.740 1.760 16,209 +0.00(+0.00%)
Mar 20, 2023 1.750 1.820 1.700 1.760 32,678 -0.01(-0.56%)
Mar 17, 2023 1.800 1.821 1.650 1.770 78,416 -0.04(-2.21%)
Mar 16, 2023 1.800 1.830 1.800 1.810 12,185 +0.00(+0.00%)
Mar 15, 2023 1.820 1.900 1.760 1.810 83,349 -0.06(-3.21%)
Mar 14, 2023 1.850 1.942 1.830 1.870 41,788 +0.01(+0.54%)
Mar 13, 2023 1.830 1.950 1.750 1.860 88,718 +0.00(+0.00%)
Mar 10, 2023 1.950 1.980 1.760 1.860 132,417 -0.13(-6.53%)
Mar 09, 2023 2.090 2.090 1.960 1.990 50,794 -0.06(-2.93%)
Mar 08, 2023 2.100 2.150 2.000 2.050 45,790 -0.10(-4.65%)
Mar 07, 2023 2.130 2.240 2.070 2.150 55,711 -0.01(-0.46%)
Mar 06, 2023 2.100 2.170 2.070 2.160 28,464 +0.01(+0.47%)
Mar 03, 2023 2.100 2.160 2.070 2.150 25,286 +0.05(+2.38%)
Mar 02, 2023 2.100 2.140 2.030 2.100 38,007 +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.