Aptevo Therapeutics Inc. Common Stockのデータ

Aptevo Therapeutics Inc. Common Stockの基本情報

名前 Aptevo Therapeutics Inc. Common Stock
ティッカー APVO
United States
上場年 nan
セクター Health Care

Aptevo Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 40.91 37.01 37.01 40.59 62000.0 40.59
2021-02-12 37.4 35.36 36.41 37.01 50100.0 37.01
2021-02-11 39.98 35.41 39.0 36.76 70200.0 36.76
2021-02-10 43.21 37.69 42.2 37.69 131100.0 37.69
2021-02-09 38.96 34.67 34.99 38.57 99800.0 38.57
2021-02-08 36.0 34.08 35.26 34.75 32200.0 34.75
2021-02-05 35.84 34.01 35.37 35.28 23400.0 35.28
2021-02-04 35.81 34.17 35.44 34.75 30000.0 34.75
2021-02-03 35.83 34.59 35.63 35.21 26900.0 35.21
2021-02-02 35.78 33.66 33.97 35.09 57300.0 35.09
2021-02-01 34.74 32.85 34.09 33.6 35600.0 33.6
2021-01-29 36.0 32.84 34.5 33.5 78900.0 33.5
2021-01-28 35.5 32.62 32.62 34.83 75900.0 34.83
2021-01-27 36.4 32.5 36.0 32.61 114200.0 32.61
2021-01-26 39.53 33.87 34.71 36.57 153800.0 36.57
2021-01-25 35.0 32.2 33.55 34.71 108900.0 34.71
2021-01-22 33.55 31.12 32.79 33.55 137700.0 33.55
2021-01-21 33.54 30.63 31.21 33.12 110500.0 33.12
2021-01-20 32.23 30.69 31.52 31.57 55900.0 31.57
2021-01-19 33.15 31.04 33.15 31.52 94100.0 31.52
2021-01-15 34.36 32.47 33.59 32.51 73100.0 32.51
2021-01-14 34.36 32.15 33.81 33.82 117300.0 33.82
2021-01-13 35.67 33.5 35.27 34.08 129000.0 34.08
2021-01-12 37.5 34.92 36.17 35.27 109600.0 35.27
2021-01-11 37.17 35.26 37.17 36.17 106900.0 36.17
2021-01-08 37.57 35.73 36.57 37.41 37000.0 37.41
2021-01-07 37.92 36.29 37.1 36.57 29700.0 36.57
2021-01-06 38.38 35.95 36.45 37.0 32000.0 37.0
2021-01-05 37.67 36.12 37.18 36.46 28500.0 36.46
2021-01-04 37.74 36.18 36.64 37.18 38600.0 37.18
2020-12-31 37.15 35.24 37.09 36.65 47200.0 36.65
2020-12-30 37.33 34.41 34.64 37.11 49700.0 37.11
2020-12-29 34.85 32.29 34.0 34.85 59500.0 34.85
2020-12-28 35.17 33.4 35.0 34.22 54600.0 34.22
2020-12-24 36.88 35.36 36.81 35.4 40800.0 35.4
2020-12-23 37.9 34.09 35.0 37.03 107000.0 37.03
2020-12-22 36.9 32.72 36.32 35.65 232400.0 35.65
2020-12-21 40.31 35.66 39.72 36.05 220400.0 36.05
2020-12-18 41.79 39.59 40.44 40.02 96900.0 40.02
2020-12-17 41.33 39.38 40.99 40.44 58100.0 40.44
2020-12-16 41.08 39.8 40.84 40.7 37100.0 40.7
2020-12-15 41.95 39.8 41.61 40.84 62800.0 40.84
2020-12-14 43.03 41.29 42.89 41.61 78900.0 41.61
2020-12-11 44.04 42.04 43.99 44.04 35700.0 44.04
2020-12-10 44.75 41.53 42.22 44.49 47200.0 44.49
2020-12-09 44.82 41.0 44.8 42.98 164600.0 42.98
2020-12-08 45.56 43.77 43.77 44.28 91500.0 44.28
2020-12-07 46.39 43.85 45.24 43.85 68500.0 43.85
2020-12-04 46.66 45.1 45.78 45.71 67100.0 45.71
2020-12-03 47.98 45.57 47.53 45.99 125000.0 45.99
2020-12-02 51.75 43.55 43.83 47.76 533400.0 47.76
2020-12-01 44.35 43.1 43.35 44.1 73300.0 44.1
2020-11-30 44.97 43.72 44.72 43.73 96200.0 43.73
2020-11-27 45.15 43.48 44.0 44.39 43900.0 44.39
2020-11-25 45.95 43.66 43.81 43.81 141200.0 43.81
2020-11-24 46.6 43.53 44.73 43.92 172200.0 43.92
2020-11-23 45.56 42.29 45.48 45.55 230800.0 45.55
2020-11-20 46.13 44.05 45.91 45.63 196900.0 45.63
2020-11-19 47.28 44.5 46.12 45.69 721000.0 45.69
2020-11-18 41.56 34.84 41.56 35.39 572400.0 35.39
2020-11-17 41.74 38.11 40.51 41.57 340900.0 41.57
2020-11-16 45.67 40.8 43.26 41.0 389700.0 41.0
2020-11-13 45.0 40.1 41.51 44.98 516300.0 44.98
2020-11-12 49.62 39.49 47.68 42.3 1024400.0 42.3
2020-11-11 52.4 42.3 45.65 48.36 2790800.0 48.36
2020-11-10 50.83 31.4 31.61 44.32 4079100.0 44.32
2020-11-09 60.0 31.0 50.0 32.74 7469100.0 32.74
2020-11-06 29.04 20.1 21.05 23.7 7549000.0 23.7
2020-11-05 26.4 13.95 14.81 21.21 23226800.0 21.21
2020-11-04 18.18 8.93 10.03 16.98 28731200.0 16.98
2020-11-03 11.42 7.07 8.0 11.23 31117200.0 11.23
2020-11-02 6.59 6.25 6.51 6.3 21600.0 6.3
2020-10-30 6.57 6.36 6.49 6.46 18900.0 6.46
2020-10-29 6.76 6.24 6.52 6.59 40500.0 6.59
2020-10-28 6.86 6.17 6.68 6.21 48100.0 6.21
2020-10-27 6.96 6.7 6.9 6.82 17600.0 6.82
2020-10-26 7.09 6.86 7.0 6.97 20300.0 6.97
2020-10-23 7.26 6.98 7.25 7.01 23000.0 7.01
2020-10-22 7.31 7.02 7.05 7.15 21600.0 7.15
2020-10-21 7.1 7.0 7.05 7.0 8300.0 7.0
2020-10-20 7.19 6.8 6.92 7.19 17400.0 7.19
2020-10-19 7.05 6.8 6.99 6.83 12500.0 6.83
2020-10-16 7.05 6.97 6.99 6.98 8600.0 6.98
2020-10-15 7.05 6.95 7.0 7.05 7700.0 7.05
2020-10-14 7.21 7.0 7.1 7.0 27200.0 7.0
2020-10-13 7.18 7.06 7.11 7.1 13300.0 7.1
2020-10-12 7.45 7.1 7.13 7.11 12500.0 7.11
2020-10-09 7.43 7.1 7.24 7.17 24800.0 7.17
2020-10-08 7.45 7.05 7.45 7.05 35800.0 7.05
2020-10-07 7.68 7.26 7.29 7.34 33500.0 7.34
2020-10-06 7.99 7.5 7.99 7.5 11700.0 7.5
2020-10-05 7.95 7.66 7.66 7.73 16600.0 7.73
2020-10-02 7.75 7.5 7.59 7.68 7000.0 7.68
2020-10-01 7.69 7.42 7.56 7.62 13200.0 7.62
2020-09-30 8.1 7.5 7.84 7.6 73600.0 7.6
2020-09-29 7.92 7.44 7.54 7.85 30400.0 7.85
2020-09-28 7.75 7.29 7.47 7.5 32100.0 7.5
2020-09-25 7.65 7.17 7.17 7.29 25000.0 7.29
2020-09-24 7.38 7.01 7.15 7.21 42100.0 7.21
2020-09-23 7.92 7.13 7.74 7.25 32400.0 7.25
2020-09-22 7.79 7.52 7.79 7.69 25600.0 7.69
2020-09-21 7.76 7.54 7.54 7.64 17800.0 7.64
2020-09-18 8.12 7.75 7.87 7.8 44300.0 7.8
2020-09-17 8.17 7.68 8.12 7.75 25100.0 7.75
2020-09-16 8.24 7.99 7.99 8.04 24400.0 8.04
2020-09-15 8.13 7.83 7.99 7.97 13500.0 7.97
2020-09-14 8.1 7.59 7.59 7.9 21500.0 7.9
2020-09-11 7.68 7.28 7.68 7.52 30000.0 7.52
2020-09-10 7.89 7.67 7.8 7.71 27700.0 7.71
2020-09-09 7.96 7.66 7.87 7.76 18600.0 7.76
2020-09-08 8.0 7.58 7.72 7.69 16300.0 7.69
2020-09-04 7.93 7.4 7.8 7.86 61000.0 7.86
2020-09-03 8.12 7.7 8.12 7.7 48100.0 7.7
2020-09-02 8.21 7.77 7.99 8.21 41600.0 8.21
2020-09-01 8.07 7.82 7.82 8.06 51400.0 8.06
2020-08-31 8.05 7.84 8.02 7.84 53500.0 7.84
2020-08-28 8.15 7.88 7.95 8.07 34500.0 8.07
2020-08-27 8.46 7.89 8.4 8.02 92500.0 8.02
2020-08-26 8.57 8.28 8.31 8.41 39800.0 8.41
2020-08-25 8.58 8.17 8.33 8.41 30300.0 8.41
2020-08-24 8.79 8.11 8.79 8.33 81700.0 8.33
2020-08-21 8.87 8.6 8.87 8.79 51900.0 8.79
2020-08-20 8.95 8.61 8.71 8.88 36800.0 8.88
2020-08-19 8.9 8.52 8.88 8.79 71800.0 8.79
2020-08-18 8.98 8.55 8.9 8.88 90200.0 8.88
2020-08-17 8.99 8.1 8.23 8.8 178000.0 8.8
2020-08-14 8.42 7.39 7.58 7.97 112000.0 7.97
2020-08-13 7.62 7.3 7.55 7.39 63000.0 7.39
2020-08-12 8.02 7.46 8.01 7.6 93500.0 7.6
2020-08-11 8.35 7.83 8.27 7.87 91500.0 7.87
2020-08-10 8.68 8.27 8.5 8.28 106500.0 8.28
2020-08-07 8.55 8.1 8.2 8.45 72600.0 8.45
2020-08-06 8.5 8.06 8.4 8.12 138000.0 8.12
2020-08-05 8.44 8.03 8.44 8.28 57900.0 8.28
2020-08-04 8.4 8.01 8.21 8.35 81900.0 8.35
2020-08-03 8.44 8.07 8.38 8.09 134600.0 8.09
2020-07-31 8.71 8.2 8.56 8.4 128500.0 8.4
2020-07-30 8.98 8.25 8.36 8.57 156200.0 8.57
2020-07-29 8.51 8.05 8.4 8.34 116100.0 8.34
2020-07-28 8.81 8.36 8.6 8.51 140000.0 8.51
2020-07-27 8.56 8.13 8.2 8.56 169900.0 8.56
2020-07-24 8.33 7.8 8.03 8.06 68000.0 8.06
2020-07-23 8.33 7.97 8.08 8.09 143200.0 8.09
2020-07-22 8.52 7.95 8.01 8.19 283900.0 8.19
2020-07-21 9.25 8.0 9.12 8.17 539000.0 8.17
2020-07-20 8.7 7.6 7.73 8.56 204000.0 8.56
2020-07-17 8.03 7.48 7.48 7.84 64400.0 7.84
2020-07-16 7.77 7.35 7.43 7.57 63400.0 7.57
2020-07-15 7.79 7.33 7.41 7.61 79300.0 7.61
2020-07-14 7.56 6.93 7.51 7.31 119300.0 7.31
2020-07-13 8.1 7.56 8.1 7.59 290300.0 7.59
2020-07-10 8.87 7.66 8.53 7.69 436800.0 7.69
2020-07-09 9.44 8.41 9.07 8.41 354700.0 8.41
2020-07-08 9.46 8.97 9.19 9.27 62400.0 9.27
2020-07-07 9.78 8.89 9.26 9.37 200200.0 9.37
2020-07-06 9.5 8.8 9.48 9.1 109200.0 9.1
2020-07-02 9.39 8.82 9.15 9.18 189000.0 9.18
2020-07-01 9.13 8.5 8.5 9.13 205600.0 9.13
2020-06-30 9.45 8.21 8.77 8.35 339600.0 8.35
2020-06-29 9.9 8.38 8.51 9.27 486900.0 9.27
2020-06-26 9.12 7.53 8.98 8.2 1291700.0 8.2
2020-06-25 11.73 7.41 9.01 8.96 31201600.0 8.96
2020-06-24 6.01 5.67 5.91 5.75 18600.0 5.75
2020-06-23 6.06 5.76 5.76 6.04 30400.0 6.04
2020-06-22 6.02 5.71 6.02 5.89 24400.0 5.89
2020-06-19 6.11 5.88 6.11 6.08 27600.0 6.08
2020-06-18 6.21 5.54 5.54 5.88 34800.0 5.88
2020-06-17 5.99 5.66 5.86 5.72 29900.0 5.72
2020-06-16 6.17 5.68 5.92 5.76 39700.0 5.76
2020-06-15 5.94 5.25 5.31 5.89 46200.0 5.89
2020-06-12 5.97 5.32 5.64 5.38 47900.0 5.38
2020-06-11 5.86 5.0 5.81 5.23 131200.0 5.23
2020-06-10 7.09 6.09 6.94 6.26 160700.0 6.26
2020-06-09 6.95 5.8 5.93 6.44 103800.0 6.44
2020-06-08 6.12 5.57 5.74 5.94 49400.0 5.94
2020-06-05 5.99 5.68 5.85 5.77 27600.0 5.77
2020-06-04 6.05 5.76 5.86 5.83 27500.0 5.83
2020-06-03 6.4 5.88 6.09 5.95 52000.0 5.95
2020-06-02 6.1 5.65 5.75 6.09 38800.0 6.09
2020-06-01 5.87 5.38 5.62 5.69 54000.0 5.69
2020-05-29 6.02 5.61 6.01 5.7 38900.0 5.7
2020-05-28 6.16 5.9 6.15 5.94 57800.0 5.94
2020-05-27 6.74 5.91 6.74 6.07 53100.0 6.07
2020-05-26 6.97 6.6 6.77 6.7 84400.0 6.7
2020-05-22 6.62 6.17 6.24 6.5 54800.0 6.5
2020-05-21 6.2 5.86 5.95 6.17 85400.0 6.17
2020-05-20 5.97 5.3 5.32 5.87 69400.0 5.87
2020-05-19 5.7 4.82 4.96 5.3 81300.0 5.3
2020-05-18 5.45 4.62 4.92 5.07 195500.0 5.07
2020-05-15 5.88 5.33 5.79 5.47 89600.0 5.47
2020-05-14 6.23 5.61 6.23 6.01 74200.0 6.01
2020-05-13 7.0 5.86 6.76 6.27 212200.0 6.27
2020-05-12 7.65 6.5 7.5 6.75 296600.0 6.75
2020-05-11 9.15 6.61 6.65 7.65 1239800.0 7.65
2020-05-08 6.47 5.19 5.26 6.29 372200.0 6.29
2020-05-07 5.39 4.92 5.07 5.04 84500.0 5.04
2020-05-06 5.14 4.85 4.96 5.08 38400.0 5.08
2020-05-05 5.14 4.88 5.11 4.97 31700.0 4.97
2020-05-04 5.25 4.8 5.25 5.03 76200.0 5.03
2020-05-01 5.43 5.02 5.03 5.25 125400.0 5.25
2020-04-30 5.61 4.83 5.07 5.0 187400.0 5.0
2020-04-29 5.3 4.55 4.84 4.9 153400.0 4.9
2020-04-28 4.8 3.96 4.26 4.65 106100.0 4.65
2020-04-27 4.66 4.16 4.25 4.23 49700.0 4.23
2020-04-24 4.49 3.96 3.96 4.28 74600.0 4.28
2020-04-23 4.21 3.85 3.88 4.01 48000.0 4.01
2020-04-22 4.08 3.73 3.73 3.82 45900.0 3.82
2020-04-21 4.06 3.66 3.83 3.89 41600.0 3.89
2020-04-20 4.1 3.85 3.93 3.86 23900.0 3.86
2020-04-17 4.09 3.66 3.72 3.96 70000.0 3.96
2020-04-16 4.43 3.44 4.43 3.65 65800.0 3.65
2020-04-15 4.3 3.8 4.25 4.18 54300.0 4.18
2020-04-14 4.37 3.71 3.71 4.31 98800.0 4.31
2020-04-13 3.9 3.66 3.83 3.74 39100.0 3.74
2020-04-09 4.0 3.61 3.7 3.84 82600.0 3.84
2020-04-08 3.67 3.3 3.33 3.64 47000.0 3.64
2020-04-07 3.59 3.15 3.27 3.31 86100.0 3.31
2020-04-06 3.4 3.1 3.1 3.25 128500.0 3.25
2020-04-03 3.24 3.06 3.24 3.11 70400.0 3.11
2020-04-02 3.59 3.15 3.48 3.28 100200.0 3.28
2020-04-01 3.7 3.42 3.53 3.53 55600.0 3.53
2020-03-31 4.16 3.4 4.15 3.7 122700.0 3.7
2020-03-30 4.88 4.05 4.39 4.15 190400.0 4.15
2020-03-27 4.87 3.1 3.22 3.99 294300.0 3.99
2020-03-26 4.3 3.79 4.19 3.84 56200.0 3.84
2020-03-25 4.34 3.78 4.27 3.98 51800.0 3.98
2020-03-24 4.27 3.71 3.71 4.07 58900.0 4.07
2020-03-23 3.77 3.05 3.05 3.58 25100.0 3.58
2020-03-20 4.48 3.42 4.48 3.86 87800.0 3.86
2020-03-19 4.21 3.25 3.78 3.89 71300.0 3.89
2020-03-18 3.78 3.26 3.5 3.5 38300.0 3.5
2020-03-17 4.48 3.36 4.2 3.67 71200.0 3.67
2020-03-16 4.45 3.15 3.15 3.92 128700.0 3.92
2020-03-13 4.34 2.94 4.02 3.29 162400.0 3.29
2020-03-12 5.46 3.5 4.66 3.85 285800.0 3.85
2020-03-11 7.7 4.76 4.87 5.88 1113900.0 5.88
2020-03-10 5.1 4.41 4.83 4.97 40300.0 4.97
2020-03-09 5.32 4.62 5.32 4.76 55200.0 4.76
2020-03-06 5.63 5.18 5.63 5.28 60300.0 5.28
2020-03-05 6.16 5.46 6.08 5.6 65500.0 5.6
2020-03-04 6.26 5.05 5.32 6.02 151300.0 6.02
2020-03-03 5.67 5.33 5.53 5.4 67000.0 5.4
2020-03-02 6.3 5.4 6.16 5.73 136900.0 5.73
2020-02-28 8.26 5.74 7.88 6.02 292000.0 6.02
2020-02-27 6.13 5.17 6.02 5.53 76800.0 5.53
2020-02-26 6.44 5.67 6.16 6.16 29700.0 6.16
2020-02-25 6.85 5.89 6.85 6.23 46900.0 6.23
2020-02-24 6.86 6.31 6.86 6.58 23100.0 6.58
2020-02-21 6.99 6.57 6.86 6.69 40100.0 6.69
2020-02-20 7.06 6.64 6.99 6.85 76500.0 6.85
2020-02-19 7.07 6.58 7.0 6.86 28200.0 6.86
2020-02-18 7.28 6.58 7.28 6.97 24600.0 6.97