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 )

0.8000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2023 0.3000 0.3091 0.2668 0.2806 267,454 -0.02(-6.47%)
Oct 30, 2023 0.3200 0.3156 0.3000 0.3000 192,653 -0.01(-3.54%)
Oct 27, 2023 0.3252 0.3399 0.3100 0.3110 227,017 -0.01(-3.77%)
Oct 26, 2023 0.3300 0.3442 0.3100 0.3232 266,069 -0.00(-0.68%)
Oct 25, 2023 0.3129 0.3300 0.3001 0.3254 251,752 +0.02(+7.71%)
Oct 24, 2023 0.3300 0.3320 0.3009 0.3021 303,639 -0.03(-7.90%)
Oct 23, 2023 0.3184 0.3480 0.3155 0.3280 294,582 -0.00(-0.06%)
Oct 20, 2023 0.3400 0.3498 0.3250 0.3282 205,193 -0.02(-4.59%)
Oct 19, 2023 0.3600 0.3766 0.3360 0.3440 737,754 -0.01(-2.36%)
Oct 18, 2023 0.3390 0.3649 0.3251 0.3523 975,990 +0.03(+9.75%)
Oct 17, 2023 0.3249 0.3300 0.3102 0.3210 468,537 +0.01(+1.90%)
Oct 16, 2023 0.3300 0.3414 0.3000 0.3150 700,989 -0.01(-1.56%)
Oct 13, 2023 0.3500 0.3522 0.3000 0.3200 1,260,160 -0.06(-15.79%)
Oct 12, 2023 0.3700 0.4900 0.3030 0.3800 8,881,899 +0.06(+19.69%)
Oct 11, 2023 0.3000 0.3525 0.2950 0.3175 779,072 +0.02(+5.83%)
Oct 10, 2023 0.3200 0.3400 0.2951 0.3000 296,962 -0.02(-4.76%)
Oct 09, 2023 0.3300 0.3450 0.3135 0.3150 126,972 -0.02(-4.55%)
Oct 06, 2023 0.3200 0.3300 0.3100 0.3300 62,276 +0.01(+4.10%)
Oct 05, 2023 0.3400 0.3443 0.3100 0.3170 92,207 -0.01(-2.94%)
Oct 04, 2023 0.3430 0.3430 0.3100 0.3266 114,083 -0.01(-3.37%)
Oct 03, 2023 0.3300 0.3400 0.3125 0.3380 106,856 -0.00(-0.91%)
Oct 02, 2023 0.3300 0.3411 0.3202 0.3411 218,601 +0.01(+3.36%)
Sep 29, 2023 0.3100 0.3300 0.3100 0.3300 27,910 +0.01(+4.60%)
Sep 28, 2023 0.3234 0.3479 0.3109 0.3155 78,104 -0.00(-0.32%)
Sep 27, 2023 0.3250 0.3250 0.3105 0.3165 78,860 +0.01(+2.10%)
Sep 26, 2023 0.3100 0.3380 0.3055 0.3100 106,024 +0.00(+0.00%)
Sep 25, 2023 0.3200 0.3377 0.3000 0.3100 187,758 -0.03(-10.14%)
Sep 22, 2023 0.3280 0.3500 0.3280 0.3450 62,296 +0.01(+2.99%)
Sep 21, 2023 0.3500 0.3569 0.3200 0.3350 84,900 -0.01(-4.29%)
Sep 20, 2023 0.3699 0.3699 0.3400 0.3500 108,747 -0.02(-5.41%)
Sep 19, 2023 0.3700 0.3800 0.3471 0.3700 225,693 -0.02(-4.10%)
Sep 18, 2023 0.3900 0.3999 0.3650 0.3858 76,128 -0.02(-3.79%)
Sep 15, 2023 0.3900 0.4090 0.3700 0.4010 78,890 +0.01(+2.74%)
Sep 14, 2023 0.3870 0.3903 0.3770 0.3903 46,162 +0.00(+0.85%)
Sep 13, 2023 0.3900 0.4299 0.3705 0.3870 264,033 -0.00(-0.79%)
Sep 12, 2023 0.3829 0.4020 0.3700 0.3901 147,422 +0.01(+1.88%)
Sep 11, 2023 0.4100 0.4100 0.3614 0.3829 203,679 -0.03(-6.61%)
Sep 08, 2023 0.4000 0.4179 0.3900 0.4100 69,328 +0.01(+2.50%)
Sep 07, 2023 0.3977 0.4050 0.3936 0.4000 74,026 -0.01(-2.44%)
Sep 06, 2023 0.4020 0.4115 0.3900 0.4100 221,954 -0.01(-1.70%)
Sep 05, 2023 0.4090 0.4377 0.3900 0.4171 72,300 -0.01(-2.32%)
Sep 01, 2023 0.4600 0.4919 0.4100 0.4270 98,059 -0.01(-2.95%)
Aug 31, 2023 0.4199 0.4429 0.4185 0.4400 109,812 +0.02(+5.52%)
Aug 30, 2023 0.4000 0.4199 0.3890 0.4170 190,126 +0.01(+3.47%)
Aug 29, 2023 0.3950 0.4050 0.3852 0.4030 80,110 +0.02(+4.05%)
Aug 28, 2023 0.4000 0.4026 0.3780 0.3873 135,017 -0.01(-2.00%)
Aug 25, 2023 0.3859 0.4011 0.3850 0.3952 37,468 +0.01(+2.52%)
Aug 24, 2023 0.4039 0.4039 0.3811 0.3855 70,008 -0.01(-3.14%)
Aug 23, 2023 0.3800 0.4010 0.3821 0.3980 72,249 +0.00(+1.02%)
Aug 22, 2023 0.4100 0.4100 0.3704 0.3940 280,691 -0.03(-6.19%)
Aug 21, 2023 0.4230 0.4230 0.4000 0.4200 154,622 +0.01(+3.19%)
Aug 18, 2023 0.4100 0.4300 0.4000 0.4070 75,119 -0.01(-2.84%)
Aug 17, 2023 0.4100 0.4237 0.3998 0.4189 143,778 +0.01(+2.42%)
Aug 16, 2023 0.3850 0.4200 0.3700 0.4090 406,180 +0.04(+10.54%)
Aug 15, 2023 0.4400 0.5100 0.3668 0.3700 1,916,661 -0.08(-17.78%)
Aug 14, 2023 0.4695 0.4858 0.4430 0.4500 188,393 -0.02(-3.66%)
Aug 11, 2023 0.4800 0.4890 0.4500 0.4671 80,299 +0.02(+3.43%)
Aug 10, 2023 0.4850 0.5211 0.4500 0.4516 232,415 -0.05(-9.68%)
Aug 09, 2023 0.5000 0.5097 0.4650 0.5000 229,539 +0.01(+1.42%)
Aug 08, 2023 0.5420 0.5420 0.4777 0.4930 464,506 -0.04(-7.35%)
Aug 07, 2023 0.6000 0.6000 0.5300 0.5321 370,081 -0.06(-10.19%)
Aug 04, 2023 0.6100 0.6150 0.5920 0.5925 396,650 -0.01(-1.25%)
Aug 03, 2023 0.6100 0.6200 0.5980 0.6000 609,235 -0.00(-0.78%)
Aug 02, 2023 0.6599 0.6820 0.5800 0.6047 2,989,605 -0.38(-38.30%)
Aug 01, 2023 1.100 1.100 0.9512 0.9800 242,695 -0.06(-5.77%)
Jul 31, 2023 1.010 1.070 1.010 1.040 74,614 +0.03(+2.97%)
Jul 28, 2023 1.040 1.050 1.010 1.010 109,456 -0.03(-2.88%)
Jul 27, 2023 1.030 1.050 1.030 1.040 50,713 +0.02(+1.96%)
Jul 26, 2023 1.040 1.060 1.010 1.020 70,761 -0.04(-3.77%)
Jul 25, 2023 1.120 1.120 1.000 1.060 129,582 -0.08(-7.02%)
Jul 24, 2023 1.110 1.140 1.092 1.140 200,932 +0.09(+8.57%)
Jul 21, 2023 1.100 1.100 0.9626 1.050 693,296 +0.00(+0.00%)
Jul 20, 2023 0.9200 1.060 0.8901 1.050 1,612,336 +0.17(+18.74%)
Jul 19, 2023 1.110 1.110 0.7600 0.8843 1,830,543 -0.21(-18.87%)
Jul 18, 2023 1.300 1.300 1.050 1.090 3,196,680 -0.33(-23.24%)
Jul 17, 2023 1.450 1.475 1.400 1.420 204,668 -0.08(-5.33%)
Jul 14, 2023 1.570 1.625 1.500 1.500 34,192 -0.06(-3.85%)
Jul 13, 2023 1.570 1.640 1.540 1.560 58,794 -0.04(-2.50%)
Jul 12, 2023 1.840 1.840 1.600 1.600 89,592 -0.18(-10.11%)
Jul 11, 2023 1.730 1.840 1.700 1.780 127,603 +0.04(+2.30%)
Jul 10, 2023 1.570 1.770 1.557 1.740 157,131 +0.21(+13.73%)
Jul 07, 2023 1.450 1.590 1.450 1.530 95,704 +0.08(+5.51%)
Jul 06, 2023 1.490 1.490 1.390 1.450 49,438 -0.03(-2.02%)
Jul 05, 2023 1.420 1.490 1.420 1.480 31,604 +0.06(+4.12%)
Jul 03, 2023 1.370 1.450 1.305 1.421 143,193 -0.04(-2.64%)
Jun 30, 2023 1.450 1.486 1.410 1.460 45,125 +0.01(+0.69%)
Jun 29, 2023 1.430 1.450 1.420 1.450 19,282 +0.03(+2.11%)
Jun 28, 2023 1.400 1.450 1.390 1.420 15,692 +0.03(+2.16%)
Jun 27, 2023 1.330 1.390 1.309 1.390 40,022 +0.05(+3.73%)
Jun 26, 2023 1.400 1.402 1.340 1.340 45,018 -0.02(-1.47%)
Jun 23, 2023 1.430 1.480 1.340 1.360 69,715 -0.07(-4.90%)
Jun 22, 2023 1.490 1.539 1.430 1.430 54,157 -0.06(-4.03%)
Jun 21, 2023 1.520 1.524 1.490 1.490 37,492 -0.03(-1.97%)
Jun 20, 2023 1.520 1.570 1.520 1.520 26,175 +0.01(+0.66%)
Jun 16, 2023 1.600 1.660 1.510 1.510 81,750 -0.09(-5.63%)
Jun 15, 2023 1.640 1.640 1.570 1.600 43,435 -0.09(-5.33%)
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%)
Mar 01, 2023 2.150 2.150 2.040 2.100 35,835 -0.02(-0.94%)
Feb 28, 2023 2.060 2.160 2.050 2.120 63,896 +0.04(+1.92%)
Feb 27, 2023 2.060 2.100 2.000 2.080 37,276 +0.07(+3.48%)
Feb 24, 2023 2.090 2.110 2.010 2.010 31,905 -0.12(-5.63%)
Feb 23, 2023 2.180 2.180 2.060 2.130 41,506 +0.00(+0.00%)
Feb 22, 2023 2.070 2.270 2.020 2.130 66,443 +0.07(+3.40%)
Feb 21, 2023 2.060 2.070 1.970 2.060 78,114 +0.07(+3.29%)
Feb 17, 2023 2.000 2.040 1.960 1.994 59,044 +0.00(+0.22%)
Feb 16, 2023 2.050 2.080 1.990 1.990 52,452 -0.06(-2.93%)
Feb 15, 2023 2.000 2.070 2.000 2.050 37,514 +0.00(+0.00%)
Feb 14, 2023 2.030 2.050 1.990 2.050 35,543 +0.02(+0.99%)
Feb 13, 2023 2.120 2.130 2.010 2.030 57,828 -0.08(-3.79%)
Feb 10, 2023 2.010 2.110 1.990 2.110 92,851 +0.11(+5.50%)
Feb 09, 2023 2.140 2.140 1.980 2.000 226,352 -0.03(-1.48%)
Feb 08, 2023 2.160 2.160 2.010 2.030 94,677 -0.15(-6.88%)
Feb 07, 2023 2.220 2.220 2.110 2.180 41,460 +0.04(+1.87%)
Feb 06, 2023 2.120 2.170 2.100 2.140 33,407 +0.00(+0.00%)
Feb 03, 2023 2.200 2.215 2.130 2.140 73,513 -0.06(-2.73%)
Feb 02, 2023 2.200 2.230 2.120 2.200 105,242 +0.00(+0.00%)
Feb 01, 2023 2.320 2.330 2.190 2.200 125,765 -0.10(-4.35%)
Jan 31, 2023 2.380 2.390 2.250 2.300 119,080 +0.02(+0.88%)
Jan 30, 2023 2.400 2.400 2.240 2.280 65,084 -0.11(-4.60%)
Jan 27, 2023 2.350 2.450 2.310 2.390 63,766 +0.01(+0.42%)
Jan 26, 2023 2.360 2.410 2.320 2.380 95,909 -0.01(-0.42%)
Jan 25, 2023 2.420 2.460 2.320 2.390 111,307 -0.01(-0.42%)
Jan 24, 2023 2.470 2.470 2.360 2.400 72,353 -0.04(-1.64%)
Jan 23, 2023 2.410 2.500 2.360 2.440 71,824 +0.04(+1.67%)
Jan 20, 2023 2.540 2.570 2.360 2.400 103,942 -0.14(-5.51%)
Jan 19, 2023 2.180 2.580 2.130 2.540 271,130 +0.38(+17.59%)
Jan 18, 2023 2.290 2.290 2.110 2.160 77,691 -0.09(-4.00%)
Jan 17, 2023 2.310 2.310 2.210 2.250 108,396 +0.00(+0.00%)
Jan 13, 2023 2.280 2.360 2.220 2.250 135,145 -0.07(-3.02%)
Jan 12, 2023 2.360 2.410 2.220 2.320 96,976 +0.02(+0.87%)
Jan 11, 2023 2.350 2.410 2.290 2.300 72,331 +0.02(+0.88%)
Jan 10, 2023 2.340 2.420 2.270 2.280 113,861 -0.04(-1.72%)
Jan 09, 2023 2.250 2.360 2.240 2.320 156,898 +0.14(+6.42%)
Jan 06, 2023 2.240 2.315 2.130 2.180 139,586 -0.07(-3.11%)
Jan 05, 2023 2.330 2.350 2.200 2.250 111,401 -0.09(-3.85%)
Jan 04, 2023 2.350 2.380 2.290 2.340 43,158 +0.05(+2.18%)
Jan 03, 2023 2.380 2.390 2.210 2.290 140,108 -0.03(-1.29%)
Dec 30, 2022 2.270 2.360 2.250 2.320 199,779 +0.03(+1.31%)
Dec 29, 2022 2.120 2.360 2.120 2.290 337,786 +0.19(+9.05%)
Dec 28, 2022 2.100 2.180 2.040 2.100 167,017 +0.06(+2.94%)
Dec 27, 2022 2.100 2.100 2.010 2.040 110,966 -0.03(-1.45%)
Dec 23, 2022 2.110 2.150 2.020 2.070 112,396 -0.03(-1.43%)
Dec 22, 2022 2.080 2.160 2.060 2.100 182,564 +0.02(+0.96%)
Dec 21, 2022 2.160 2.170 2.070 2.080 150,804 +0.00(+0.00%)
Dec 20, 2022 1.970 2.180 1.950 2.080 220,640 +0.08(+4.00%)
Dec 19, 2022 2.170 2.230 1.940 2.000 301,551 -0.16(-7.41%)
Dec 16, 2022 2.340 2.370 2.100 2.160 380,669 -0.09(-4.00%)
Dec 15, 2022 2.400 2.450 2.250 2.250 507,031 -0.27(-10.71%)
Dec 14, 2022 2.900 2.930 2.510 2.520 1,015,793 -0.33(-11.58%)
Dec 13, 2022 3.490 3.680 2.720 2.850 2,805,852 -1.06(-27.11%)
Dec 12, 2022 6.880 7.200 3.810 3.910 39,360,384 +0.44(+12.58%)
Dec 09, 2022 3.530 3.850 3.360 3.473 117,199 -0.01(-0.20%)
Dec 08, 2022 3.430 3.600 3.343 3.480 38,008 +0.15(+4.50%)
Dec 07, 2022 3.300 3.400 3.271 3.330 27,366 +0.08(+2.46%)
Dec 06, 2022 3.170 3.401 3.170 3.250 71,901 +0.10(+3.17%)
Dec 05, 2022 3.040 3.290 3.040 3.150 29,579 +0.05(+1.61%)
Dec 02, 2022 3.107 3.180 3.030 3.100 53,518 +0.01(+0.33%)
Dec 01, 2022 3.090 3.150 3.010 3.090 24,705 -0.03(-0.96%)
Nov 30, 2022 2.980 3.140 2.980 3.120 17,901 +0.04(+1.30%)
Nov 29, 2022 2.930 3.090 2.875 3.080 26,181 +0.19(+6.57%)
Nov 28, 2022 2.940 2.950 2.880 2.890 15,480 -0.02(-0.69%)
Nov 25, 2022 2.950 2.950 2.900 2.910 2,961 -0.06(-2.02%)
Nov 23, 2022 2.880 3.010 2.880 2.970 5,768 +0.04(+1.37%)
Nov 22, 2022 3.080 3.080 2.880 2.930 7,293 +0.05(+1.74%)
Nov 21, 2022 3.060 3.120 2.880 2.880 31,454 -0.24(-7.69%)
Nov 18, 2022 3.050 3.120 3.050 3.120 8,061 +0.02(+0.65%)
Nov 17, 2022 3.170 3.171 3.000 3.100 23,287 -0.01(-0.32%)
Nov 16, 2022 3.280 3.300 3.090 3.110 26,499 -0.24(-7.16%)
Nov 15, 2022 3.240 3.360 3.109 3.350 28,763 +0.13(+4.04%)
Nov 14, 2022 3.140 3.320 3.110 3.220 17,921 +0.07(+2.22%)
Nov 11, 2022 2.854 3.180 2.854 3.150 29,417 +0.31(+10.92%)
Nov 10, 2022 2.770 2.900 2.770 2.840 8,943 +0.07(+2.53%)
Nov 09, 2022 2.870 2.870 2.760 2.770 28,898 -0.07(-2.46%)
Nov 08, 2022 2.810 2.900 2.810 2.840 12,760 -0.02(-0.70%)
Nov 07, 2022 2.910 2.910 2.834 2.860 34,368 -0.01(-0.35%)
Nov 04, 2022 3.090 3.090 2.770 2.870 56,496 -0.16(-5.28%)
Nov 03, 2022 2.950 3.090 2.950 3.030 11,038 -0.02(-0.66%)
Nov 02, 2022 2.970 3.100 2.850 3.050 8,537 +0.04(+1.33%)
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.