Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Aptevo Therapeutics Inc. - Common Stock (NQ:APVO)

1.990 -0.080 (-3.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 19, 2025	2.070	2.160	1.970	1.990	169,826	-0.08(-3.86%)
Aug 18, 2025	2.020	2.081	1.980	2.070	82,930	+0.07(+3.50%)
Aug 15, 2025	2.050	2.050	1.920	2.000	75,249	-0.04(-1.96%)
Aug 14, 2025	1.780	2.200	1.720	2.040	263,636	+0.13(+6.81%)
Aug 13, 2025	2.060	2.060	1.860	1.910	553,640	-0.15(-7.28%)
Aug 12, 2025	2.130	2.180	2.050	2.060	89,031	-0.09(-4.19%)
Aug 11, 2025	2.190	2.225	2.100	2.150	101,738	-0.11(-4.87%)
Aug 08, 2025	2.150	2.260	2.140	2.260	44,855	+0.12(+5.61%)
Aug 07, 2025	2.150	2.193	2.099	2.140	51,558	-0.03(-1.38%)
Aug 06, 2025	2.410	2.470	2.170	2.170	102,634	-0.28(-11.43%)
Aug 05, 2025	2.550	2.600	2.362	2.450	122,456	-0.14(-5.41%)
Aug 04, 2025	2.700	2.800	2.550	2.590	92,819	-0.09(-3.36%)
Aug 01, 2025	2.730	2.765	2.650	2.680	85,901	-0.11(-3.94%)
Jul 31, 2025	2.910	2.929	2.750	2.790	106,065	-0.13(-4.45%)
Jul 30, 2025	2.870	2.960	2.870	2.920	21,513	+0.06(+2.10%)
Jul 29, 2025	2.910	2.930	2.840	2.860	113,508	-0.08(-2.72%)
Jul 28, 2025	3.020	3.070	2.930	2.940	108,113	-0.12(-3.92%)
Jul 25, 2025	3.280	3.280	3.060	3.060	104,294	-0.15(-4.67%)
Jul 24, 2025	3.300	3.300	3.120	3.210	128,793	-0.03(-0.93%)
Jul 23, 2025	3.170	3.300	3.150	3.240	108,284	+0.11(+3.51%)
Jul 22, 2025	3.070	3.170	3.010	3.130	148,860	+0.08(+2.62%)
Jul 21, 2025	3.090	3.180	3.011	3.050	236,431	+0.02(+0.66%)
Jul 18, 2025	2.940	3.060	2.930	3.030	199,127	+0.05(+1.68%)
Jul 17, 2025	3.050	3.050	2.930	2.980	144,091	-0.05(-1.65%)
Jul 16, 2025	2.890	3.030	2.890	3.030	197,866	+0.11(+3.77%)
Jul 15, 2025	2.930	2.990	2.860	2.920	156,347	-0.03(-1.02%)
Jul 14, 2025	2.950	3.050	2.910	2.950	196,442	-0.05(-1.67%)
Jul 11, 2025	2.970	3.010	2.940	3.000	129,353	-0.01(-0.33%)
Jul 10, 2025	3.060	3.150	2.950	3.010	134,498	-0.03(-0.99%)
Jul 09, 2025	3.090	3.200	2.960	3.040	225,329	-0.06(-1.94%)
Jul 08, 2025	2.910	3.130	2.910	3.100	215,883	+0.20(+6.90%)
Jul 07, 2025	2.890	2.990	2.890	2.900	234,948	-0.14(-4.61%)
Jul 03, 2025	3.000	3.050	2.930	3.040	130,195	+0.00(+0.00%)
Jul 02, 2025	2.950	3.075	2.920	3.040	169,564	+0.09(+3.05%)
Jul 01, 2025	3.100	3.186	2.945	2.950	257,403	-0.10(-3.28%)
Jun 30, 2025	3.050	3.100	2.900	3.050	372,435	-0.03(-0.97%)
Jun 27, 2025	3.100	3.230	3.030	3.080	308,177	-0.15(-4.64%)
Jun 26, 2025	3.200	3.420	3.100	3.230	406,942	-0.01(-0.31%)
Jun 25, 2025	3.390	3.429	3.150	3.240	458,057	-0.22(-6.36%)
Jun 24, 2025	3.180	3.890	3.180	3.460	1,188,125	+0.21(+6.46%)
Jun 23, 2025	3.880	3.925	3.190	3.250	1,282,973	-0.92(-22.06%)
Jun 20, 2025	5.010	5.080	3.820	4.170	3,225,790	-0.96(-18.71%)
Jun 18, 2025	6.160	13.11	4.800	5.130	124,472,800	+2.31(+81.91%)
Jun 17, 2025	3.670	3.800	2.810	2.820	267,641	-0.84(-22.95%)
Jun 16, 2025	4.150	4.350	3.600	3.660	148,447	-0.73(-16.63%)
Jun 13, 2025	4.710	4.750	4.300	4.390	148,127	-0.39(-8.16%)
Jun 12, 2025	4.610	4.780	4.510	4.780	24,726	+0.13(+2.80%)
Jun 11, 2025	4.710	4.892	4.590	4.650	77,454	-0.02(-0.43%)
Jun 10, 2025	4.630	4.770	4.541	4.670	25,111	-0.01(-0.21%)
Jun 09, 2025	5.090	5.090	4.610	4.680	78,442	-0.27(-5.45%)
Jun 06, 2025	4.800	5.100	4.800	4.950	59,866	+0.17(+3.56%)
Jun 05, 2025	4.980	5.180	4.780	4.780	58,385	-0.18(-3.63%)
Jun 04, 2025	4.970	5.129	4.760	4.960	70,731	-0.01(-0.30%)
Jun 03, 2025	4.750	5.110	4.750	4.975	111,540	+0.21(+4.30%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Aptevo Therapeutics Inc. - Common Stock (NQ:APVO)

Historical Prices