Aptevo Therapeutics Inc (APVO)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.46 | -10.3139013453 | 4.46 | 4.4902 | 3.7701 | 25990 | 4.22056621 | CS |
| 4 | -1 | -20 | 5 | 5.19 | 3.7701 | 45169 | 4.50617714 | CS |
| 12 | -4.8726 | -54.91738611 | 8.8726 | 14.9 | 3.65 | 825200 | 9.21336003 | CS |
| 26 | -11.503 | -74.1985422176 | 15.503 | 19.055 | 3.65 | 3652804 | 10.43912585 | CS |
| 52 | -255.666 | -98.4595595881 | 259.666 | 399.6 | 3.65 | 3535521 | 20.45817479 | CS |
| 156 | -9259.32 | -99.9568189375 | 9263.32 | 12291.2372 | 3.65 | 1368579 | 565.14099061 | CS |
| 260 | -820.7448 | -99.5150014889 | 824.7448 | 97680 | 3.65 | 1163003 | 7545.19022607 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 4 | -0.31 | -7.19 | 4.25 | 4.2899 | 3.91 | 21893 |
| 1738884900 | 4.3099999 | 0.2 | 4.87 | 4.11 | 4.3099999 | 4.1017 | 16090 |
| 1738798500 | 4.11 | -0.03 | -0.72 | 4.13 | 4.33 | 4.0201 | 23604 |
| 1738712100 | 4.14 | -0.21 | -4.83 | 4.36 | 4.47 | 3.7701 | 52183 |
| 1738625700 | 4.35 | -0.03 | -0.68 | 4.3099999 | 4.4433999 | 4.3099999 | 29256 |
| 1738366500 | 4.38 | -0.08 | -1.79 | 4.46 | 4.4902 | 4.3333 | 10166 |
| 1738280100 | 4.46 | 0.15 | 3.48 | 4.42 | 4.46 | 4.2901 | 38305 |
| 1738193700 | 4.3099999 | -0.22 | -4.86 | 4.51 | 4.5734 | 4.2901 | 31899 |
| 1738107300 | 4.53 | 0.04 | 0.89 | 4.5199999 | 4.69 | 4.49 | 50976 |
| 1738020900 | 4.49 | -0.23 | -4.87 | 4.65 | 4.68 | 4.46 | 53455 |
| 1737761700 | 4.72 | 0.22 | 4.89 | 4.5599999 | 5.0199999 | 4.5 | 105308 |
| 1737675300 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1737588900 | 4.5 | 0 | 0.00 | 4.57 | 4.74 | 4.43 | 43583 |
| 1737502500 | 4.5 | 0.04 | 0.90 | 4.5 | 4.71 | 4.45 | 64712 |
| 1737156900 | 4.46 | -0.05 | -1.11 | 4.44 | 4.75 | 4.38 | 43115 |
| 1737070500 | 4.51 | -0.04 | -0.88 | 4.55 | 4.726 | 4.3679 | 41285 |
| 1736984100 | 4.55 | 0 | 0.00 | 4.6 | 4.79 | 4.3201 | 61473 |
| 1736897700 | 4.55 | 0 | 0.00 | 4.74 | 4.74 | 4.5 | 16579 |
| 1736811300 | 4.55 | -0.24 | -5.01 | 4.72 | 4.75 | 4.3 | 67998 |
| 1736552100 | 4.79 | -0.19 | -3.82 | 4.93 | 5.19 | 4.66 | 65745 |
| 1736379300 | 4.98 | -0.19 | -3.68 | 5.14 | 5.18 | 4.6562 | 37136 |
| 1736292900 | 5.17 | 0.07 | 1.37 | 5.15 | 5.49 | 5.0191 | 119611 |
| 1736206500 | 5.1 | 0.52 | 11.35 | 4.73 | 5.3 | 4.58 | 172416 |
| 1735947300 | 4.58 | 0.01 | 0.22 | 4.85 | 4.905 | 4.4 | 66271 |
| 1735860900 | 4.57 | 0.26 | 6.03 | 4.42 | 4.66 | 4.37 | 53619 |
| 1735688100 | 4.3099999 | -0.47 | -9.83 | 4.78 | 4.7934 | 4.21 | 116432 |
| 1735601700 | 4.78 | -0.03 | -0.62 | 4.75 | 4.949 | 4.65 | 67276 |
| 1735342500 | 4.8099999 | -0.3 | -5.87 | 4.92 | 5.08 | 4.5101 | 102868 |
| 1735256100 | 5.11 | 0.27 | 5.58 | 4.86 | 5.1879 | 4.8461999 | 161215 |
| 1735077840 | 4.84 | 0.13 | 2.76 | 4.71 | 4.97 | 4.6 | 55845 |
| 1734996900 | 4.71 | 0.3 | 6.80 | 4.46 | 4.71 | 4.29 | 68304 |
| 1734737700 | 4.41 | -0.12 | -2.65 | 4.68 | 4.73 | 4.2259 | 93814 |
| 1734651300 | 4.53 | 0.24 | 5.59 | 4.71 | 4.71 | 4.2 | 133412 |
| 1734564900 | 4.29 | 0.09 | 2.14 | 4.28 | 4.9 | 4.21 | 260290 |
| 1734478500 | 4.2 | 0.32 | 8.25 | 3.84 | 4.78 | 3.84 | 398114 |
| 1734392100 | 3.88 | -0.21 | -5.13 | 4.1 | 4.6077 | 3.65 | 475502 |
| 1734132900 | 4.09 | -1.54 | -27.35 | 5.76 | 5.9492 | 4.08 | 811943 |
| 1734046500 | 5.63 | -4.38 | -43.76 | 11.71 | 14.9 | 5.3 | 6473776 |
| 1733960100 | 10.01 | 0.81 | 8.80 | 9.21 | 11.18 | 9.05 | 390395 |
| 1733873700 | 9.2 | 0.47 | 5.38 | 8.86 | 9.34 | 8.5 | 31854 |
| 1733787300 | 8.73 | -0.97 | -10.00 | 9.64 | 9.64 | 8.72 | 66046 |
| 1733528100 | 9.7 | -0.28 | -2.81 | 9.84 | 9.9399 | 9.5 | 40980 |
| 1733441700 | 9.98 | -0.02 | -0.20 | 9.09 | 10.39 | 8.85 | 110325 |
| 1733355300 | 10 | 1.31 | 15.01 | 8.67 | 10 | 7.46 | 142507 |
| 1733268900 | 8.695 | -0.09 | -1.01 | 8.843 | 9.1205 | 8.51 | 48244 |
| 1733182500 | 8.7838 | -1.58 | -15.24 | 10.36 | 10.36 | 8.177 | 102090 |
| 1732917840 | 10.3637 | -2.41 | -18.88 | 12.4172 | 12.7761 | 10.36 | 71977 |
| 1732750500 | 12.7761 | 0.34 | 2.77 | 12.332099 | 13.0499 | 11.3368 | 44229 |
| 1732664100 | 12.432 | 1.14 | 10.06 | 11.47 | 13.2904 | 11.47 | 81552 |
| 1732577700 | 11.2961 | -0.09 | -0.78 | 11.84 | 12.202599 | 11.1 | 37768 |
| 1732318500 | 11.384899 | 1.51 | 15.33 | 10.430299 | 11.581 | 9.4128 | 56216 |
| 1732232100 | 9.8715999 | -0.86 | -8.00 | 10.4932 | 10.7226 | 9.62 | 43773 |
| 1732145700 | 10.729999 | 1.48 | 16.05 | 9.768 | 12.0435 | 8.2991 | 346024 |
| 1732059300 | 9.2463 | 1.27 | 15.86 | 8.3324 | 9.25 | 7.9846 | 36447 |
| 1731972900 | 7.9809 | 0.17 | 2.23 | 8.0216 | 8.1918 | 7.4814 | 28310 |
| 1731713700 | 7.807 | -1.11 | -12.45 | 8.8726 | 8.8726 | 7.77 | 20743 |
| 1731627300 | 8.917 | -0.07 | -0.74 | 8.9207 | 9.2426 | 8.7394 | 16213 |
| 1731540900 | 8.9835999 | -1.18 | -11.64 | 9.805 | 10.138 | 8.8799999 | 39319 |
| 1731454500 | 10.1676 | -0.49 | -4.58 | 10.4229 | 10.544963 | 9.7125 | 27799 |
| 1731368100 | 10.655999 | 0.42 | 4.12 | 11.285 | 11.285 | 9.7458 | 105999 |
| 1731108900 | 10.2342 | -1.2 | -10.49 | 11.1481 | 12.21 | 9.62 | 77640 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
