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 -0.0392 (-5.23%)
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 (%)
Sep 30, 2020 7.840 8.100 7.500 7.600 73,587 -0.25(-3.18%)
Sep 29, 2020 7.540 7.920 7.440 7.850 30,515 +0.35(+4.67%)
Sep 28, 2020 7.470 7.750 7.290 7.500 32,093 +0.21(+2.88%)
Sep 25, 2020 7.170 7.650 7.170 7.290 25,000 +0.08(+1.11%)
Sep 24, 2020 7.140 7.380 7.007 7.210 42,168 -0.04(-0.55%)
Sep 23, 2020 7.740 7.920 7.130 7.250 32,377 -0.44(-5.72%)
Sep 22, 2020 7.790 7.790 7.520 7.690 25,602 +0.05(+0.65%)
Sep 21, 2020 7.540 7.760 7.540 7.640 17,835 -0.16(-2.05%)
Sep 18, 2020 7.870 8.119 7.750 7.800 44,200 +0.05(+0.65%)
Sep 17, 2020 8.120 8.170 7.680 7.750 25,109 -0.29(-3.61%)
Sep 16, 2020 7.990 8.240 7.990 8.040 24,351 +0.07(+0.88%)
Sep 15, 2020 7.986 8.126 7.830 7.970 13,548 +0.07(+0.89%)
Sep 14, 2020 7.590 8.098 7.590 7.900 21,485 +0.38(+5.05%)
Sep 11, 2020 7.680 7.680 7.282 7.520 30,000 -0.19(-2.46%)
Sep 10, 2020 7.800 7.890 7.670 7.710 27,654 -0.05(-0.64%)
Sep 09, 2020 7.870 7.960 7.660 7.760 18,984 +0.07(+0.91%)
Sep 08, 2020 7.720 8.000 7.580 7.690 16,293 -0.17(-2.16%)
Sep 04, 2020 7.800 7.930 7.400 7.860 61,000 +0.16(+2.08%)
Sep 03, 2020 8.120 8.120 7.700 7.700 48,131 -0.51(-6.21%)
Sep 02, 2020 7.990 8.210 7.770 8.210 41,576 +0.15(+1.86%)
Sep 01, 2020 7.820 8.070 7.820 8.060 51,370 +0.22(+2.81%)
Aug 31, 2020 8.020 8.050 7.840 7.840 53,473 -0.23(-2.85%)
Aug 28, 2020 7.950 8.146 7.876 8.070 34,400 +0.05(+0.62%)
Aug 27, 2020 8.400 8.460 7.890 8.020 92,517 -0.39(-4.64%)
Aug 26, 2020 8.310 8.570 8.280 8.410 39,766 +0.00(+0.00%)
Aug 25, 2020 8.330 8.580 8.170 8.410 30,280 +0.08(+0.96%)
Aug 24, 2020 8.790 8.790 8.111 8.330 81,728 -0.46(-5.23%)
Aug 21, 2020 8.870 8.870 8.600 8.790 51,800 -0.09(-1.01%)
Aug 20, 2020 8.710 8.950 8.610 8.880 35,783 +0.09(+1.02%)
Aug 19, 2020 8.880 8.900 8.520 8.790 71,802 -0.09(-1.01%)
Aug 18, 2020 8.900 8.980 8.550 8.880 90,184 +0.08(+0.91%)
Aug 17, 2020 8.230 8.990 8.100 8.800 178,009 +0.83(+10.41%)
Aug 14, 2020 7.580 8.420 7.389 7.970 112,000 +0.58(+7.85%)
Aug 13, 2020 7.550 7.620 7.300 7.390 63,049 -0.21(-2.76%)
Aug 12, 2020 8.010 8.020 7.460 7.600 93,461 -0.27(-3.43%)
Aug 11, 2020 8.270 8.350 7.830 7.870 91,529 -0.41(-4.95%)
Aug 10, 2020 8.500 8.680 8.270 8.280 106,482 -0.17(-2.01%)
Aug 07, 2020 8.200 8.550 8.100 8.450 72,500 +0.33(+4.06%)
Aug 06, 2020 8.400 8.500 8.060 8.120 135,015 -0.16(-1.93%)
Aug 05, 2020 8.440 8.440 8.030 8.280 57,910 -0.07(-0.84%)
Aug 04, 2020 8.210 8.400 8.010 8.350 82,026 +0.26(+3.21%)
Aug 03, 2020 8.380 8.440 8.070 8.090 134,565 -0.31(-3.69%)
Jul 31, 2020 8.560 8.710 8.200 8.400 128,400 -0.17(-1.98%)
Jul 30, 2020 8.360 8.980 8.250 8.570 156,164 +0.23(+2.76%)
Jul 29, 2020 8.400 8.510 8.050 8.340 116,145 -0.17(-2.00%)
Jul 28, 2020 8.600 8.815 8.360 8.510 139,996 -0.05(-0.58%)
Jul 27, 2020 8.200 8.560 8.130 8.560 169,918 +0.50(+6.20%)
Jul 24, 2020 8.030 8.330 7.800 8.060 67,900 -0.03(-0.37%)
Jul 23, 2020 8.080 8.330 7.970 8.090 143,236 -0.10(-1.22%)
Jul 22, 2020 8.010 8.520 7.950 8.190 283,877 +0.02(+0.24%)
Jul 21, 2020 9.120 9.250 8.000 8.170 539,055 -0.39(-4.56%)
Jul 20, 2020 7.730 8.700 7.600 8.560 203,964 +0.72(+9.18%)
Jul 17, 2020 7.480 8.030 7.480 7.840 64,300 +0.27(+3.57%)
Jul 16, 2020 7.430 7.770 7.350 7.570 63,387 -0.04(-0.53%)
Jul 15, 2020 7.410 7.790 7.332 7.610 79,287 +0.30(+4.10%)
Jul 14, 2020 7.510 7.560 6.930 7.310 119,264 -0.28(-3.69%)
Jul 13, 2020 8.100 8.100 7.560 7.590 290,401 -0.10(-1.30%)
Jul 10, 2020 8.530 8.870 7.660 7.690 436,800 -0.72(-8.56%)
Jul 09, 2020 9.070 9.440 8.410 8.410 354,743 -0.86(-9.28%)
Jul 08, 2020 9.190 9.460 8.970 9.270 62,370 -0.10(-1.07%)
Jul 07, 2020 9.260 9.780 8.890 9.370 200,180 +0.27(+2.97%)
Jul 06, 2020 9.480 9.500 8.800 9.100 109,170 -0.08(-0.87%)
Jul 02, 2020 9.150 9.390 8.820 9.180 189,200 +0.05(+0.55%)
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.