Aptevo Therapeutics Inc. (APVO) Historical Stock Price Data

Aptevo Therapeutics Inc. (APVO)

NASDAQ: APVO · Real-Time Price · USD

0.180

-0.001 (-0.61%)

Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2024	0.17	0.19	0.17	0.18	0.18	3.05%	590,771
Sep 24, 2024	0.18	0.18	0.17	0.17	0.17	-1.25%	867,694
Sep 23, 2024	0.19	0.19	0.16	0.18	0.18	3.29%	740,144
Sep 20, 2024	0.18	0.19	0.17	0.17	0.17	-3.35%	898,413
Sep 19, 2024	0.17	0.20	0.16	0.18	0.18	6.93%	2,978,704
Sep 18, 2024	0.20	0.20	0.14	0.16	0.16	-19.55%	4,863,855
Sep 17, 2024	0.27	0.29	0.18	0.20	0.20	-38.00%	8,527,361
Sep 16, 2024	0.37	0.38	0.30	0.33	0.33	-7.02%	25,474,742
Sep 13, 2024	0.36	0.38	0.32	0.35	0.35	-1.53%	2,534,121
Sep 12, 2024	0.36	0.36	0.36	0.36	0.36	-0.17%	43,764
Sep 11, 2024	0.36	0.37	0.36	0.36	0.36	1.69%	82,198
Sep 10, 2024	0.36	0.36	0.34	0.36	0.36	1.75%	102,983
Sep 9, 2024	0.33	0.36	0.33	0.35	0.35	5.76%	60,176
Sep 6, 2024	0.34	0.35	0.32	0.33	0.33	-2.63%	68,691
Sep 5, 2024	0.34	0.35	0.33	0.34	0.34	-5.10%	62,362
Sep 4, 2024	0.34	0.36	0.33	0.36	0.36	2.73%	44,114
Sep 3, 2024	0.36	0.36	0.33	0.35	0.35	-3.47%	69,087
Aug 30, 2024	0.36	0.37	0.34	0.36	0.36	1.75%	187,698
Aug 29, 2024	0.35	0.37	0.34	0.35	0.35	0.63%	141,339
Aug 28, 2024	0.38	0.38	0.33	0.35	0.35	-5.00%	248,800
Aug 27, 2024	0.39	0.39	0.37	0.37	0.37	-2.61%	108,055
Aug 26, 2024	0.40	0.41	0.38	0.38	0.38	-5.73%	193,616
Aug 23, 2024	0.40	0.42	0.39	0.40	0.40	5.91%	150,968
Aug 22, 2024	0.38	0.40	0.38	0.38	0.38	0.16%	110,046
Aug 21, 2024	0.39	0.41	0.36	0.38	0.38	-3.11%	215,720
Aug 20, 2024	0.40	0.42	0.39	0.39	0.39	-2.24%	182,393
Aug 19, 2024	0.41	0.42	0.39	0.40	0.40	-4.09%	272,871
Aug 16, 2024	0.44	0.47	0.40	0.42	0.42	-3.84%	314,464
Aug 15, 2024	0.42	0.48	0.42	0.44	0.44	4.69%	773,052
Aug 14, 2024	0.38	0.42	0.37	0.42	0.42	13.62%	377,382
Aug 13, 2024	0.40	0.42	0.36	0.37	0.37	-8.58%	621,786
Aug 12, 2024	0.39	0.40	0.37	0.40	0.40	7.04%	199,453
Aug 9, 2024	0.41	0.42	0.37	0.37	0.37	-10.60%	134,978
Aug 8, 2024	0.42	0.43	0.40	0.42	0.42	0.48%	150,293
Aug 7, 2024	0.42	0.46	0.41	0.42	0.42	-0.48%	635,384
Aug 6, 2024	0.39	0.42	0.39	0.42	0.42	7.04%	206,686
Aug 5, 2024	0.39	0.41	0.37	0.39	0.39	-6.35%	187,532
Aug 2, 2024	0.40	0.42	0.38	0.42	0.42	3.91%	312,258
Aug 1, 2024	0.40	0.41	0.39	0.40	0.40	-0.50%	176,835
Jul 31, 2024	0.40	0.41	0.39	0.40	0.40	0.77%	255,677
Jul 30, 2024	0.41	0.41	0.40	0.40	0.40	-3.38%	298,007
Jul 29, 2024	0.42	0.42	0.40	0.41	0.41	0.78%	375,901
Jul 26, 2024	0.39	0.43	0.39	0.41	0.41	0.78%	513,760
Jul 25, 2024	0.38	0.42	0.38	0.41	0.41	-0.32%	534,412
Jul 24, 2024	0.39	0.43	0.36	0.41	0.41	-1.56%	1,242,518
Jul 23, 2024	0.41	0.43	0.40	0.42	0.42	-3.80%	940,226
Jul 22, 2024	0.41	0.45	0.38	0.43	0.43	-1.84%	2,825,959
Jul 19, 2024	0.46	0.55	0.42	0.44	0.44	-6.56%	11,492,814
Jul 18, 2024	0.48	0.51	0.42	0.47	0.47	-18.93%	11,069,143
Jul 17, 2024	0.42	0.66	0.40	0.58	0.58	73.43%	317,614,114
Jul 16, 2024	0.30	0.35	0.30	0.34	0.34	9.76%	1,711,411
Jul 15, 2024	0.29	0.32	0.29	0.31	0.31	-2.46%	1,225,083
Jul 12, 2024	0.33	0.33	0.30	0.31	0.31	-5.47%	5,324,517
Jul 11, 2024	0.30	0.34	0.29	0.33	0.33	12.17%	590,265
Jul 10, 2024	0.29	0.32	0.29	0.30	0.30	0.34%	305,568
Jul 9, 2024	0.31	0.32	0.29	0.29	0.29	-6.63%	276,913
Jul 8, 2024	0.29	0.33	0.29	0.32	0.32	7.91%	569,604
Jul 5, 2024	0.31	0.31	0.28	0.29	0.29	-6.74%	333,114
Jul 3, 2024	0.31	0.32	0.30	0.31	0.31	5.03%	96,406
Jul 2, 2024	0.33	0.33	0.29	0.30	0.30	-10.78%	626,116
Jul 1, 2024	0.31	0.40	0.31	0.33	0.33	9.15%	2,456,915
Jun 28, 2024	0.42	0.43	0.30	0.31	0.31	-40.57%	2,524,907
Jun 27, 2024	0.51	0.52	0.49	0.51	0.51	-1.36%	106,017
Jun 26, 2024	0.52	0.52	0.50	0.52	0.52	3.35%	31,732
Jun 25, 2024	0.55	0.55	0.48	0.51	0.51	-6.12%	157,197
Jun 24, 2024	0.54	0.55	0.50	0.54	0.54	1.15%	142,548
Jun 21, 2024	0.53	0.55	0.53	0.53	0.53	-1.50%	197,835
Jun 20, 2024	0.59	0.59	0.52	0.54	0.54	-5.10%	219,563
Jun 18, 2024	0.61	0.64	0.56	0.57	0.57	-6.74%	151,728
Jun 17, 2024	0.66	0.68	0.59	0.61	0.61	-20.53%	616,277
Jun 14, 2024	0.79	0.82	0.75	0.77	0.77	-1.70%	306,819
Jun 13, 2024	0.80	0.81	0.76	0.78	0.78	-5.76%	79,516
Jun 12, 2024	0.81	0.83	0.78	0.83	0.83	-1.11%	63,812
Jun 11, 2024	0.83	0.86	0.80	0.84	0.84	0.96%	79,370
Jun 10, 2024	0.89	0.89	0.79	0.83	0.83	4.92%	133,995
Jun 7, 2024	0.80	0.84	0.78	0.79	0.79	-6.71%	85,743
Jun 6, 2024	0.81	0.87	0.80	0.85	0.85	2.18%	133,837
Jun 5, 2024	0.83	0.84	0.78	0.83	0.83	3.09%	144,511
Jun 4, 2024	0.86	0.88	0.77	0.81	0.81	2.16%	230,461
Jun 3, 2024	0.74	0.79	0.72	0.79	0.79	10.58%	207,499
May 31, 2024	0.71	0.75	0.71	0.71	0.71	-1.78%	86,881
May 30, 2024	0.75	0.75	0.72	0.73	0.73	-0.62%	81,704
May 29, 2024	0.74	0.75	0.72	0.73	0.73	0.14%	141,827
May 28, 2024	0.74	0.74	0.71	0.73	0.73	2.53%	133,877
May 24, 2024	0.74	0.77	0.70	0.71	0.71	-2.59%	67,075
May 23, 2024	0.77	0.78	0.71	0.73	0.73	-2.81%	125,310
May 22, 2024	0.77	0.79	0.72	0.75	0.75	-3.72%	160,217
May 21, 2024	0.76	0.85	0.73	0.78	0.78	4.84%	646,647
May 20, 2024	0.78	0.78	0.72	0.74	0.74	-7.00%	208,636
May 17, 2024	0.81	0.82	0.78	0.80	0.80	0.48%	166,058
May 16, 2024	0.82	0.85	0.79	0.80	0.80	-1.46%	165,600
May 15, 2024	0.81	0.84	0.79	0.81	0.81	-2.42%	131,106
May 14, 2024	0.85	0.87	0.80	0.83	0.83	1.97%	214,404
May 13, 2024	0.91	0.91	0.80	0.81	0.81	-8.76%	341,958
May 10, 2024	0.94	0.96	0.88	0.89	0.89	-4.81%	188,546
May 9, 2024	1.04	1.04	0.92	0.94	0.94	-8.78%	346,989
May 8, 2024	1.12	1.15	1.01	1.03	1.03	-11.64%	371,962
May 7, 2024	1.12	1.19	1.03	1.16	1.16	4.50%	585,539
May 6, 2024	1.01	1.14	1.00	1.11	1.11	12.23%	833,502
May 3, 2024	1.02	1.09	0.96	0.99	0.99	-12.48%	2,009,436