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

  • Search Hotels in Sausalito

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

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

4.720 +0.020 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 4.590 4.930 4.531 4.720 70,812 +0.02(+0.43%)
May 29, 2025 4.500 5.176 4.400 4.700 173,009 +0.10(+2.17%)
May 28, 2025 4.660 4.822 4.300 4.600 136,690 -0.32(-6.50%)
May 27, 2025 5.060 5.500 4.520 4.920 174,325 -0.59(-10.68%)
May 23, 2025 5.700 5.756 5.200 5.508 107,543 -0.49(-8.20%)
May 22, 2025 6.460 7.000 5.710 6.000 262,220 -1.60(-21.05%)
May 21, 2025 6.198 14.33 6.198 7.600 5,954,569 +1.40(+22.62%)
May 20, 2025 6.200 6.520 6.100 6.198 20,839 -0.00(-0.03%)
May 19, 2025 6.400 6.400 4.850 6.200 34,284 -0.20(-3.13%)
May 16, 2025 6.600 6.876 6.390 6.400 27,025 -0.20(-3.03%)
May 15, 2025 6.444 6.992 6.400 6.600 37,409 +0.00(+0.00%)
May 14, 2025 6.728 6.800 6.500 6.600 37,365 -0.20(-2.94%)
May 13, 2025 6.600 6.910 6.564 6.800 68,069 +0.00(+0.00%)
May 12, 2025 7.012 7.122 6.600 6.800 32,461 +0.00(+0.00%)
May 09, 2025 7.192 7.192 6.700 6.800 31,684 -0.40(-5.56%)
May 08, 2025 7.400 7.600 6.900 7.200 36,973 -0.60(-7.69%)
May 07, 2025 8.200 8.398 7.600 7.800 37,271 -0.40(-4.88%)
May 06, 2025 8.490 8.490 7.998 8.200 29,406 -0.60(-6.82%)
May 05, 2025 8.592 9.364 8.456 8.800 189,088 -1.21(-12.09%)
May 02, 2025 10.20 10.49 8.982 10.01 37,150 +0.03(+0.30%)
May 01, 2025 10.28 10.79 9.800 9.980 20,910 -0.62(-5.85%)
Apr 30, 2025 11.50 11.50 9.928 10.60 46,516 -0.72(-6.36%)
Apr 29, 2025 11.80 12.27 10.92 11.32 28,080 -0.92(-7.52%)
Apr 28, 2025 13.00 13.24 11.90 12.24 31,179 -1.26(-9.31%)
Apr 25, 2025 13.20 13.83 12.44 13.50 20,772 -0.34(-2.43%)
Apr 24, 2025 14.77 14.77 13.40 13.83 26,453 -0.97(-6.54%)
Apr 23, 2025 14.00 16.00 13.21 14.80 40,854 +0.93(+6.72%)
Apr 22, 2025 12.90 15.20 12.60 13.87 85,298 +1.15(+9.08%)
Apr 21, 2025 22.40 27.00 12.07 12.71 2,852,610 -4.52(-26.24%)
Apr 17, 2025 17.29 17.78 16.61 17.24 8,677 -0.63(-3.53%)
Apr 16, 2025 19.00 19.20 16.61 17.87 12,747 -1.33(-6.94%)
Apr 15, 2025 20.20 20.59 18.60 19.20 17,455 -1.60(-7.69%)
Apr 14, 2025 20.60 22.00 20.20 20.80 13,722 +0.60(+2.97%)
Apr 11, 2025 19.20 21.00 19.03 20.20 13,604 +0.59(+2.99%)
Apr 10, 2025 20.80 22.30 19.00 19.61 23,127 -0.39(-1.93%)
Apr 09, 2025 20.00 21.78 19.40 20.00 24,760 -0.20(-0.99%)
Apr 08, 2025 25.00 27.99 20.20 20.20 52,171 -7.60(-27.34%)
Apr 07, 2025 26.40 32.40 26.40 27.80 70,185 -0.30(-1.07%)
Apr 04, 2025 37.40 38.60 24.60 28.10 222,229 -11.70(-29.40%)
Apr 03, 2025 30.00 52.80 29.54 39.80 3,842,770 +12.20(+44.20%)
Apr 02, 2025 20.00 72.20 19.90 27.60 1,359,837 +7.64(+38.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.