Aptevo Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	0.28	0.28	0.22	0.24	0.24	-15.21%	3,803,678
Nov 29, 2024	0.34	0.35	0.28	0.28	0.28	-18.91%	2,663,165
Nov 27, 2024	0.33	0.35	0.31	0.35	0.35	2.77%	1,643,428
Nov 26, 2024	0.31	0.36	0.31	0.34	0.34	9.20%	3,027,956
Nov 25, 2024	0.32	0.33	0.30	0.31	0.31	-	1,402,651
Nov 22, 2024	0.28	0.31	0.25	0.31	0.31	15.33%	2,106,238
Nov 21, 2024	0.28	0.29	0.26	0.27	0.27	-8.00%	1,650,835
Nov 20, 2024	0.26	0.33	0.22	0.29	0.29	16.05%	12,836,768
Nov 19, 2024	0.23	0.25	0.22	0.25	0.25	15.86%	1,351,078
Nov 18, 2024	0.22	0.22	0.20	0.22	0.22	2.23%	1,050,713
Nov 15, 2024	0.24	0.24	0.21	0.21	0.21	-12.45%	769,567
Nov 14, 2024	0.24	0.25	0.24	0.24	0.24	-0.74%	612,594
Nov 13, 2024	0.27	0.27	0.24	0.24	0.24	-11.64%	1,459,624
Nov 12, 2024	0.28	0.29	0.26	0.27	0.27	-4.58%	1,037,391
Nov 11, 2024	0.31	0.31	0.26	0.29	0.29	4.12%	3,926,279
Nov 8, 2024	0.30	0.33	0.26	0.28	0.28	-10.49%	2,886,722
Nov 7, 2024	0.26	0.32	0.26	0.31	0.31	19.77%	7,738,965
Nov 6, 2024	0.25	0.27	0.25	0.26	0.26	-3.73%	692,923
Nov 5, 2024	0.29	0.29	0.25	0.27	0.27	-4.96%	917,343
Nov 4, 2024	0.25	0.30	0.25	0.28	0.28	13.71%	2,231,196
Nov 1, 2024	0.27	0.27	0.24	0.25	0.25	-8.15%	921,659
Oct 31, 2024	0.28	0.29	0.25	0.27	0.27	-3.50%	1,197,303
Oct 30, 2024	0.28	0.31	0.25	0.28	0.28	-7.96%	2,634,805
Oct 29, 2024	0.24	0.35	0.23	0.30	0.30	27.95%	14,103,228
Oct 28, 2024	0.24	0.26	0.23	0.24	0.24	-3.10%	2,209,846
Oct 25, 2024	0.26	0.26	0.23	0.25	0.25	-0.69%	2,297,996
Oct 24, 2024	0.27	0.28	0.24	0.25	0.25	-10.32%	3,912,447
Oct 23, 2024	0.32	0.32	0.25	0.28	0.28	-22.14%	9,006,170
Oct 22, 2024	0.30	0.52	0.28	0.35	0.35	48.01%	135,001,177
Oct 21, 2024	0.24	0.45	0.21	0.24	0.24	20.35%	156,124,142
Oct 18, 2024	0.16	0.21	0.16	0.20	0.20	23.60%	3,566,011
Oct 17, 2024	0.16	0.16	0.15	0.16	0.16	3.48%	809,497
Oct 16, 2024	0.14	0.16	0.14	0.16	0.16	7.11%	880,161
Oct 15, 2024	0.14	0.15	0.14	0.14	0.14	2.62%	848,340
Oct 14, 2024	0.14	0.15	0.14	0.14	0.14	-2.96%	935,340
Oct 11, 2024	0.15	0.15	0.14	0.15	0.15	-2.87%	545,383
Oct 10, 2024	0.15	0.16	0.15	0.15	0.15	-1.77%	726,020
Oct 9, 2024	0.15	0.16	0.15	0.15	0.15	-0.20%	338,259
Oct 8, 2024	0.16	0.17	0.15	0.15	0.15	-7.23%	752,858
Oct 7, 2024	0.16	0.18	0.16	0.16	0.16	-2.60%	860,013
Oct 4, 2024	0.17	0.17	0.17	0.17	0.17	0.06%	435,134
Oct 3, 2024	0.16	0.17	0.16	0.17	0.17	5.63%	303,775
Oct 2, 2024	0.17	0.17	0.16	0.16	0.16	-4.82%	563,451
Oct 1, 2024	0.18	0.18	0.16	0.17	0.17	-6.51%	601,445
Sep 30, 2024	0.18	0.18	0.18	0.18	0.18	0.28%	341,060
Sep 27, 2024	0.18	0.18	0.17	0.18	0.18	-0.39%	425,343
Sep 26, 2024	0.18	0.19	0.17	0.18	0.18	0.67%	850,932
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