Register for streaming realtime charts, analysis tools, and prices.
APVO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.89 | -0.045 | -4.81% | 0.94 | 0.9649 | 0.88 | 186,559 |
| May 09 2024 | 0.935 | -0.09 | -8.78% | 1.04 | 1.04 | 0.915 | 344,525 |
| May 08 2024 | 1.025 | -0.14 | -11.64% | 1.12 | 1.15 | 1.01 | 369,561 |
| May 07 2024 | 1.16 | 0.05 | 4.50% | 1.12 | 1.19 | 1.03 | 579,108 |
| May 06 2024 | 1.11 | 0.12 | 12.23% | 1.01 | 1.14 | 1.00 | 831,286 |
| May 03 2024 | 0.989 | -0.141 | -12.48% | 1.02 | 1.09 | 0.9611 | 1,995,490 |
| May 02 2024 | 1.13 | 0.17 | 17.71% | 1.14 | 1.38 | 1.04 | 25,937,325 |
| May 01 2024 | 0.96 | 0.2493 | 35.08% | 0.7274 | 1.14 | 0.725 | 5,927,067 |
| Apr 30 2024 | 0.7107 | -0.0392 | -5.23% | 0.72 | 0.7493 | 0.7107 | 114,806 |
| Apr 29 2024 | 0.7499 | 0.0438 | 6.20% | 0.76 | 0.765 | 0.724 | 448,402 |
| Apr 26 2024 | 0.7061 | 0.0261 | 3.84% | 0.6827 | 0.72 | 0.68 | 170,019 |
| Apr 25 2024 | 0.68 | -0.0026 | -0.38% | 0.68 | 0.707617 | 0.67 | 367,850 |
| Apr 24 2024 | 0.6826 | -0.0536 | -7.28% | 0.749 | 0.749 | 0.68 | 573,170 |
| Apr 23 2024 | 0.7362 | 0.0262 | 3.69% | 0.70 | 0.7646 | 0.70 | 358,578 |
| Apr 22 2024 | 0.71 | -0.0174 | -2.39% | 0.711 | 0.72 | 0.67 | 164,744 |
| Apr 19 2024 | 0.7274 | -0.0426 | -5.53% | 0.72 | 0.7699 | 0.712 | 235,441 |
| Apr 18 2024 | 0.77 | 0.0575 | 8.07% | 0.72 | 0.77 | 0.706 | 227,360 |
| Apr 17 2024 | 0.7125 | -0.0555 | -7.23% | 0.752 | 0.7756 | 0.70 | 422,885 |
| Apr 16 2024 | 0.768 | -0.015 | -1.92% | 0.78 | 0.7979 | 0.7501 | 552,961 |
| Apr 15 2024 | 0.783 | -0.0621 | -7.35% | 0.8105 | 0.846946 | 0.762 | 465,918 |
| Apr 12 2024 | 0.8451 | -0.1129 | -11.78% | 0.9265 | 0.9265 | 0.8332 | 803,386 |
| Apr 11 2024 | 0.958 | -1.44 | -60.08% | 0.9706 | 1.06 | 0.93 | 4,702,613 |
| Apr 10 2024 | 2.40 | -0.86 | -26.38% | 3.05 | 3.10 | 2.21 | 724,072 |
| Apr 09 2024 | 3.26 | -0.46 | -12.37% | 3.66 | 3.7887 | 3.25 | 378,686 |
| Apr 08 2024 | 3.72 | 0.09 | 2.48% | 3.52 | 4.87 | 3.44 | 696,455 |
| Apr 05 2024 | 3.63 | 0.19 | 5.52% | 3.56 | 4.25 | 3.28 | 432,401 |
| Apr 04 2024 | 3.44 | -0.36 | -9.47% | 3.80 | 3.82 | 3.35 | 44,067 |
| Apr 03 2024 | 3.80 | -0.18 | -4.52% | 3.93 | 4.10 | 3.62 | 54,675 |
| Apr 02 2024 | 3.98 | -0.27 | -6.35% | 4.26 | 4.4584 | 3.80 | 59,156 |
| Apr 01 2024 | 4.25 | -0.44 | -9.38% | 4.45 | 4.68 | 4.10 | 83,295 |
| Mar 28 2024 | 4.69 | 0.63 | 15.52% | 4.05 | 4.9979 | 3.95 | 304,135 |
| Mar 27 2024 | 4.06 | -0.01 | -0.25% | 4.02 | 4.10 | 3.88 | 29,487 |
| Mar 26 2024 | 4.07 | 0.06 | 1.50% | 3.92 | 4.0864 | 3.81 | 23,996 |
| Mar 25 2024 | 4.01 | -0.55 | -12.06% | 4.59 | 4.59 | 3.975 | 76,338 |
| Mar 22 2024 | 4.56 | 0.08 | 1.79% | 4.64 | 4.83 | 4.44 | 36,629 |
| Mar 21 2024 | 4.48 | -0.66 | -12.84% | 5.03 | 5.04 | 4.4701 | 154,677 |
| Mar 20 2024 | 5.14 | 0.11 | 2.19% | 5.49 | 5.50 | 4.99 | 99,858 |
| Mar 19 2024 | 5.03 | 0.05 | 1.00% | 5.17 | 5.3569 | 4.98 | 71,708 |
| Mar 18 2024 | 4.98 | -0.44 | -8.12% | 5.50 | 5.6036 | 4.80 | 83,317 |
| Mar 15 2024 | 5.42 | 0.38 | 7.54% | 5.04 | 5.5893 | 4.93 | 138,923 |
| Mar 14 2024 | 5.04 | 0.08 | 1.61% | 4.88 | 5.14 | 4.55 | 110,575 |
| Mar 13 2024 | 4.96 | 0.89 | 21.87% | 4.32 | 5.659 | 4.25 | 311,045 |
| Mar 12 2024 | 4.07 | -0.33 | -7.50% | 4.47 | 4.60 | 4.05 | 104,764 |
| Mar 11 2024 | 4.40 | -0.79 | -15.22% | 5.17 | 5.3233 | 4.35 | 203,345 |
| Mar 08 2024 | 5.19 | -1.41 | -21.36% | 5.95 | 6.49 | 5.12 | 254,762 |
| Mar 07 2024 | 6.60 | 0.20 | 3.12% | 7.65 | 10.80 | 6.34 | 3,629,169 |
| Mar 06 2024 | 6.40 | 0.71 | 12.41% | 5.79 | 6.75 | 5.3493 | 160,720 |
| Mar 05 2024 | 5.6936 | -0.53 | -8.55% | 6.4064 | 6.4064 | 5.50 | 25,294 |
| Mar 04 2024 | 6.226 | -0.99 | -13.72% | 6.512 | 6.8112 | 5.72 | 43,378 |
| Mar 01 2024 | 7.216 | -0.26 | -3.53% | 7.48 | 7.48 | 6.7364 | 10,489 |
| Feb 29 2024 | 7.48 | 0.63 | 9.18% | 6.8288 | 7.92 | 6.644 | 31,754 |
| Feb 28 2024 | 6.8508 | 0.30 | 4.57% | 6.6968 | 7.48 | 6.60 | 23,151 |
| Feb 27 2024 | 6.5516 | 0.27 | 4.34% | 6.4196 | 6.82 | 5.896 | 8,481 |
| Feb 26 2024 | 6.2788 | 0.34 | 5.70% | 6.424 | 6.424 | 6.028 | 3,830 |
| Feb 23 2024 | 5.94 | -0.18 | -2.88% | 6.468 | 6.468 | 5.50 | 10,622 |
| Feb 22 2024 | 6.116 | -0.26 | -4.14% | 6.556 | 6.60 | 5.984 | 6,320 |
| Feb 21 2024 | 6.38 | 0.04 | 0.69% | 6.6704 | 6.7232 | 6.336 | 5,609 |
| Feb 20 2024 | 6.336 | -0.39 | -5.82% | 6.6088 | 6.8244 | 6.16 | 9,503 |
| Feb 16 2024 | 6.7276 | -0.18 | -2.61% | 6.974 | 6.974 | 6.60 | 3,722 |
| Feb 15 2024 | 6.908 | 0.26 | 3.97% | 6.534 | 6.996 | 6.38 | 4,092 |
| Feb 14 2024 | 6.644 | -0.04 | -0.59% | 6.60 | 7.04 | 6.4856 | 4,937 |
| Feb 13 2024 | 6.6836 | -0.09 | -1.36% | 6.732 | 7.0356 | 6.4328 | 7,163 |
| Feb 12 2024 | 6.776 | -0.11 | -1.60% | 7.04 | 7.04 | 6.60 | 6,542 |
