Aptevo Therapeutics Inc (NQ: APVO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	62.30	62.86	58.99	62.02	10,070	+0.14(+0.23%)
Apr 27, 2018	62.58	63.00	60.90	61.88	5,636	-0.28(-0.45%)
Apr 26, 2018	59.08	63.00	57.40	62.16	12,007	+3.08(+5.21%)
Apr 25, 2018	58.38	60.06	57.12	59.08	3,758	+0.28(+0.48%)
Apr 24, 2018	59.22	60.34	57.12	58.80	5,762	+0.14(+0.24%)
Apr 23, 2018	59.64	62.29	57.69	58.66	5,115	-1.26(-2.10%)
Apr 20, 2018	60.34	62.44	57.68	59.92	8,062	-0.28(-0.47%)
Apr 19, 2018	62.30	63.00	59.92	60.20	7,454	-2.24(-3.59%)
Apr 18, 2018	59.92	63.56	59.08	62.44	19,186	+2.10(+3.48%)
Apr 17, 2018	63.00	63.00	59.08	60.34	13,439	-2.10(-3.36%)
Apr 16, 2018	56.00	65.10	54.88	62.44	31,677	+9.52(+17.99%)
Apr 13, 2018	58.10	58.66	51.59	52.92	20,023	-4.48(-7.80%)
Apr 12, 2018	53.20	59.92	52.92	57.40	28,733	+4.34(+8.18%)
Apr 11, 2018	49.70	53.65	48.39	53.06	38,112	+7.14(+15.55%)
Apr 10, 2018	46.76	48.44	45.92	45.92	6,554	-0.28(-0.61%)
Apr 09, 2018	44.66	47.04	43.54	46.20	4,757	+1.82(+4.10%)
Apr 06, 2018	45.78	47.74	43.68	44.38	24,195	-3.64(-7.58%)
Apr 05, 2018	49.42	49.42	47.18	48.02	2,566	-0.70(-1.44%)
Apr 04, 2018	45.78	49.00	43.68	48.72	12,045	+2.24(+4.82%)
Apr 03, 2018	44.52	47.18	44.52	46.48	5,814	+2.24(+5.06%)
Apr 02, 2018	45.22	45.22	43.68	44.24	8,068	-1.54(-3.36%)
Mar 29, 2018		45.78	45.78	45.78	0	-1.26(-2.68%)
Mar 28, 2018	45.36	47.74	43.96	47.04	16,945	+1.96(+4.35%)
Mar 27, 2018	43.88	45.79	40.88	45.08	9,656	+0.28(+0.63%)
Mar 26, 2018	43.40	45.78	42.66	44.80	7,496	+2.10(+4.92%)
Mar 23, 2018	41.86	43.54	40.74	42.70	7,465	+0.98(+2.35%)
Mar 22, 2018	42.14	44.24	41.65	41.72	8,541	-1.26(-2.93%)
Mar 21, 2018	40.04	44.52	40.04	42.98	13,431	+2.94(+7.34%)
Mar 20, 2018	41.16	42.42	39.90	40.04	5,342	-0.84(-2.05%)
Mar 19, 2018	41.30	42.42	38.93	40.88	18,707	-0.56(-1.35%)
Mar 16, 2018	42.70	42.70	40.84	41.44	10,055	-0.98(-2.31%)
Mar 15, 2018	42.70	43.96	40.60	42.42	9,601	+0.00(+0.00%)
Mar 14, 2018	47.60	47.88	42.28	42.42	12,509	-4.90(-10.36%)
Mar 13, 2018	45.36	48.30	45.36	47.32	10,057	+2.24(+4.97%)
Mar 12, 2018	44.10	46.20	43.40	45.08	6,473	+1.26(+2.88%)
Mar 09, 2018	42.42	44.38	41.86	43.82	13,855	+1.68(+3.99%)
Mar 08, 2018	42.98	43.68	41.58	42.14	6,397	-0.98(-2.27%)
Mar 07, 2018	42.00	43.40	41.58	43.12	7,188	+0.56(+1.32%)
Mar 06, 2018	43.54	44.10	41.86	42.56	7,281	-1.40(-3.18%)
Mar 05, 2018	44.52	45.78	42.84	43.96	4,105	-0.70(-1.57%)
Mar 02, 2018	41.86	45.22	41.72	44.66	10,523	+2.10(+4.93%)
Mar 01, 2018	44.66	45.22	41.44	42.56	9,494	-1.82(-4.10%)
Feb 28, 2018	46.62	46.62	44.10	44.38	7,592	-2.38(-5.09%)
Feb 27, 2018	46.34	47.32	44.52	46.76	8,360	+0.56(+1.21%)
Feb 26, 2018	45.92	47.18	44.81	46.20	7,172	+0.28(+0.61%)
Feb 23, 2018	46.06	46.20	44.10	45.92	3,680	+0.14(+0.31%)
Feb 22, 2018	44.38	46.62	44.38	45.78	7,529	+1.82(+4.14%)
Feb 21, 2018	45.78	47.04	43.68	43.96	8,388	-1.68(-3.68%)
Feb 20, 2018	45.64	47.32	45.19	45.64	4,464	-0.42(-0.91%)
Feb 16, 2018		46.06	46.06	46.06	0	-0.28(-0.60%)
Feb 15, 2018	47.46	47.46	46.06	46.34	3,420	-0.70(-1.49%)
Feb 14, 2018	45.36	47.46	45.01	47.04	3,588	+1.26(+2.75%)
Feb 13, 2018	43.68	45.92	43.12	45.78	3,384	+1.68(+3.81%)
Feb 12, 2018	43.12	46.34	42.29	44.10	5,370	+0.98(+2.27%)
Feb 09, 2018	42.84	44.38	40.60	43.12	10,028	+0.98(+2.33%)
Feb 08, 2018	44.80	44.94	42.00	42.14	11,540	-2.38(-5.35%)
Feb 07, 2018	42.42	45.22	42.12	44.52	14,515	+2.52(+6.00%)
Feb 06, 2018	42.00	44.38	40.88	42.00	16,184	-1.68(-3.85%)
Feb 05, 2018	44.66	45.22	42.00	43.68	13,873	-1.68(-3.70%)
Feb 02, 2018	46.62	47.18	43.54	45.36	12,048	-1.82(-3.86%)