Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aptevo Therapeutics Inc (NQ: APVO )

0.9890 -0.1410 (-12.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 5.070 5.610 4.830 5.000 187,496 +0.10(+2.04%)
Apr 29, 2020 4.840 5.304 4.550 4.900 153,404 +0.25(+5.38%)
Apr 28, 2020 4.260 4.800 3.960 4.650 106,080 +0.42(+10.01%)
Apr 27, 2020 4.250 4.663 4.160 4.227 49,741 -0.05(-1.24%)
Apr 24, 2020 3.960 4.486 3.960 4.280 74,500 +0.27(+6.73%)
Apr 23, 2020 3.880 4.210 3.850 4.010 47,961 +0.19(+4.97%)
Apr 22, 2020 3.733 4.077 3.733 3.820 45,910 -0.07(-1.80%)
Apr 21, 2020 3.830 4.062 3.661 3.890 41,609 +0.03(+0.78%)
Apr 20, 2020 3.930 4.100 3.850 3.860 23,916 -0.10(-2.53%)
Apr 17, 2020 3.720 4.087 3.660 3.960 70,000 +0.31(+8.49%)
Apr 16, 2020 4.430 4.430 3.440 3.650 65,781 -0.53(-12.68%)
Apr 15, 2020 4.250 4.300 3.800 4.180 54,310 -0.13(-3.02%)
Apr 14, 2020 3.710 4.370 3.710 4.310 98,835 +0.57(+15.20%)
Apr 13, 2020 3.830 3.903 3.660 3.741 39,127 -0.10(-2.57%)
Apr 09, 2020 3.700 4.000 3.607 3.840 82,600 +0.20(+5.49%)
Apr 08, 2020 3.330 3.670 3.300 3.640 47,038 +0.33(+9.97%)
Apr 07, 2020 3.270 3.590 3.150 3.310 86,094 +0.06(+1.85%)
Apr 06, 2020 3.100 3.400 3.100 3.250 128,530 +0.14(+4.50%)
Apr 03, 2020 3.240 3.240 3.058 3.110 70,300 -0.17(-5.18%)
Apr 02, 2020 3.480 3.590 3.150 3.280 100,248 -0.25(-7.08%)
Apr 01, 2020 3.530 3.700 3.420 3.530 55,696 -0.17(-4.59%)
Mar 31, 2020 4.150 4.160 3.400 3.700 122,728 -0.45(-10.84%)
Mar 30, 2020 4.390 4.880 4.050 4.150 190,409 +0.16(+4.01%)
Mar 27, 2020 3.220 4.870 3.100 3.990 294,300 +0.16(+4.17%)
Mar 26, 2020 4.190 4.295 3.794 3.830 56,268 -0.15(-3.70%)
Mar 25, 2020 4.270 4.339 3.780 3.977 51,803 -0.09(-2.24%)
Mar 24, 2020 3.710 4.273 3.710 4.068 58,935 +0.43(+11.77%)
Mar 23, 2020 3.080 3.780 3.080 3.640 24,956 -0.22(-5.63%)
Mar 20, 2020 4.480 4.480 3.410 3.857 87,835 -0.03(-0.90%)
Mar 19, 2020 3.780 4.218 3.245 3.892 71,234 +0.39(+11.24%)
Mar 18, 2020 3.500 3.780 3.255 3.499 38,359 -0.17(-4.69%)
Mar 17, 2020 4.200 4.480 3.363 3.671 71,220 -0.25(-6.36%)
Mar 16, 2020 3.080 4.480 3.080 3.920 128,386 +0.63(+19.15%)
Mar 13, 2020 4.021 4.333 2.944 3.290 162,407 -0.56(-14.55%)
Mar 12, 2020 4.665 5.460 3.500 3.850 285,498 -2.03(-34.52%)
Mar 11, 2020 4.900 7.700 4.760 5.880 1,117,705 +0.91(+18.38%)
Mar 10, 2020 4.830 5.093 4.416 4.967 40,340 +0.21(+4.32%)
Mar 09, 2020 5.320 5.320 4.621 4.761 55,241 -0.52(-9.84%)
Mar 06, 2020 5.634 5.634 5.180 5.281 60,335 -0.32(-5.70%)
Mar 05, 2020 6.020 6.160 5.460 5.600 65,559 -0.42(-6.98%)
Mar 04, 2020 5.320 6.300 5.040 6.020 151,088 +0.62(+11.43%)
Mar 03, 2020 5.529 5.670 5.334 5.403 67,028 -0.32(-5.62%)
Mar 02, 2020 6.160 6.299 5.404 5.725 136,662 -0.30(-4.91%)
Feb 28, 2020 7.840 8.260 5.740 6.020 292,571 +0.49(+8.89%)
Feb 27, 2020 6.020 6.131 5.166 5.529 76,455 -0.64(-10.31%)
Feb 26, 2020 6.164 6.440 5.673 6.164 29,743 -0.07(-1.12%)
Feb 25, 2020 6.846 6.846 5.895 6.234 46,897 -0.35(-5.26%)
Feb 24, 2020 6.860 6.860 6.307 6.580 22,741 -0.11(-1.71%)
Feb 21, 2020 6.853 6.987 6.566 6.695 40,107 -0.15(-2.13%)
Feb 20, 2020 6.987 7.056 6.635 6.840 76,175 -0.02(-0.35%)
Feb 19, 2020 7.000 7.070 6.580 6.864 27,843 -0.11(-1.55%)
Feb 18, 2020 7.280 7.280 6.580 6.972 24,685 +0.25(+3.75%)
Feb 14, 2020 7.095 7.350 6.510 6.720 53,807 +0.00(+0.02%)
Feb 13, 2020 6.821 6.992 6.160 6.719 40,812 -0.13(-1.94%)
Feb 12, 2020 7.087 7.280 6.735 6.852 83,733 -0.33(-4.66%)
Feb 11, 2020 7.042 7.540 7.001 7.186 31,245 +0.16(+2.23%)
Feb 10, 2020 6.930 7.277 6.860 7.029 19,628 +0.03(+0.40%)
Feb 07, 2020 7.092 7.416 6.930 7.001 30,607 -0.03(-0.48%)
Feb 06, 2020 7.300 7.461 7.014 7.035 30,784 -0.25(-3.37%)
Feb 05, 2020 7.294 7.693 7.263 7.280 27,617 -0.12(-1.65%)
Feb 04, 2020 7.420 7.972 6.930 7.402 44,883 +0.14(+1.87%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.