Aptevo Therapeutics Inc. (APVO)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1.0200 | 1.0900 | 0.9611 | 0.9890 | 0.9890 | 2,009,436 |
| May 02, 2024 | 1.1400 | 1.3800 | 1.0400 | 1.1300 | 1.1300 | 26,006,300 |
| May 01, 2024 | 0.7300 | 1.1400 | 0.7250 | 0.9600 | 0.9600 | 6,266,600 |
| Apr 30, 2024 | 0.7200 | 0.7490 | 0.7110 | 0.7110 | 0.7110 | 114,800 |
| Apr 29, 2024 | 0.7600 | 0.7650 | 0.7240 | 0.7500 | 0.7500 | 449,800 |
| Apr 26, 2024 | 0.6880 | 0.7200 | 0.6800 | 0.7060 | 0.7060 | 172,500 |
| Apr 25, 2024 | 0.6800 | 0.7080 | 0.6700 | 0.6800 | 0.6800 | 367,900 |
| Apr 24, 2024 | 0.7490 | 0.7490 | 0.6800 | 0.6830 | 0.6830 | 573,800 |
| Apr 23, 2024 | 0.7000 | 0.7650 | 0.7000 | 0.7360 | 0.7360 | 359,100 |
| Apr 22, 2024 | 0.7110 | 0.7200 | 0.6700 | 0.7100 | 0.7100 | 169,400 |
| Apr 19, 2024 | 0.7200 | 0.7700 | 0.7120 | 0.7270 | 0.7270 | 229,800 |
| Apr 18, 2024 | 0.7200 | 0.7700 | 0.7060 | 0.7700 | 0.7700 | 230,700 |
| Apr 17, 2024 | 0.7520 | 0.7760 | 0.7000 | 0.7130 | 0.7130 | 426,400 |
| Apr 16, 2024 | 0.7800 | 0.7980 | 0.7500 | 0.7680 | 0.7680 | 553,000 |
| Apr 15, 2024 | 0.8110 | 0.8470 | 0.7620 | 0.7830 | 0.7830 | 466,600 |
| Apr 12, 2024 | 0.9270 | 0.9270 | 0.8330 | 0.8450 | 0.8450 | 795,600 |
| Apr 11, 2024 | 0.9710 | 1.0600 | 0.9300 | 0.9580 | 0.9580 | 4,714,000 |
| Apr 10, 2024 | 3.0500 | 3.1000 | 2.2100 | 2.4000 | 2.4000 | 730,300 |
| Apr 09, 2024 | 3.6600 | 3.7890 | 3.2500 | 3.2600 | 3.2600 | 379,400 |
| Apr 08, 2024 | 3.5200 | 4.8700 | 3.4400 | 3.7200 | 3.7200 | 698,300 |
| Apr 05, 2024 | 3.5600 | 4.2500 | 3.2800 | 3.6300 | 3.6300 | 432,000 |
| Apr 04, 2024 | 3.8000 | 3.8200 | 3.3500 | 3.4400 | 3.4400 | 44,800 |
| Apr 03, 2024 | 3.9300 | 4.1000 | 3.6200 | 3.8000 | 3.8000 | 55,000 |
| Apr 02, 2024 | 4.2600 | 4.4580 | 3.8000 | 3.9800 | 3.9800 | 60,200 |
| Apr 01, 2024 | 4.4500 | 4.6800 | 4.1000 | 4.2500 | 4.2500 | 83,900 |
| Mar 28, 2024 | 4.0500 | 4.9980 | 3.9500 | 4.6900 | 4.6900 | 304,600 |
| Mar 27, 2024 | 4.0200 | 4.1000 | 3.8800 | 4.0600 | 4.0600 | 44,000 |
| Mar 26, 2024 | 3.9200 | 4.0860 | 3.8100 | 4.0100 | 4.0100 | 24,000 |
| Mar 25, 2024 | 4.5900 | 4.5900 | 3.9750 | 4.0100 | 4.0100 | 76,300 |
| Mar 22, 2024 | 4.6400 | 4.8300 | 4.4400 | 4.5600 | 4.5600 | 36,600 |
| Mar 21, 2024 | 5.0300 | 5.0400 | 4.4700 | 4.4800 | 4.4800 | 155,100 |
| Mar 20, 2024 | 5.4900 | 5.5000 | 4.9900 | 5.1400 | 5.1400 | 101,100 |
| Mar 19, 2024 | 5.1700 | 5.3570 | 4.9800 | 5.0300 | 5.0300 | 72,200 |
| Mar 18, 2024 | 5.4300 | 5.6040 | 4.8000 | 4.9800 | 4.9800 | 83,900 |
| Mar 15, 2024 | 5.0400 | 5.5890 | 4.9300 | 5.4200 | 5.4200 | 138,600 |
| Mar 14, 2024 | 4.8800 | 5.1400 | 4.5500 | 5.0400 | 5.0400 | 112,500 |
| Mar 13, 2024 | 4.3200 | 5.6590 | 4.2500 | 4.9600 | 4.9600 | 313,300 |
| Mar 12, 2024 | 4.4700 | 4.6000 | 4.0500 | 4.0700 | 4.0700 | 106,400 |
| Mar 11, 2024 | 5.1700 | 5.3230 | 4.3500 | 4.4000 | 4.4000 | 203,900 |
| Mar 08, 2024 | 5.9500 | 6.4900 | 5.1200 | 5.1900 | 5.1900 | 254,800 |
| Mar 07, 2024 | 7.6500 | 10.8000 | 6.3400 | 6.6000 | 6.6000 | 3,635,300 |
| Mar 06, 2024 | 5.7900 | 6.7500 | 5.3490 | 6.4000 | 6.4000 | 161,200 |
| Mar 06, 2024 | 1:44 Stock Split | |||||
| Mar 05, 2024 | 6.4240 | 6.4240 | 5.5000 | 5.6760 | 5.6760 | 26,161 |
| Mar 04, 2024 | 6.5120 | 6.8200 | 5.7200 | 6.2480 | 6.2480 | 43,432 |
| Mar 01, 2024 | 7.4800 | 7.4800 | 6.7320 | 7.2160 | 7.2160 | 10,489 |
| Feb 29, 2024 | 6.8200 | 7.9200 | 6.6440 | 7.4800 | 7.4800 | 31,843 |
| Feb 28, 2024 | 6.6880 | 7.4800 | 6.6000 | 6.8640 | 6.8640 | 23,223 |
| Feb 27, 2024 | 6.4240 | 6.8200 | 5.8960 | 6.5560 | 6.5560 | 8,602 |
| Feb 26, 2024 | 6.4240 | 6.4240 | 6.0280 | 6.2920 | 6.2920 | 3,830 |
| Feb 23, 2024 | 6.4680 | 6.4680 | 5.5000 | 5.9400 | 5.9400 | 10,620 |
| Feb 22, 2024 | 6.5560 | 6.6000 | 5.9840 | 6.1160 | 6.1160 | 6,398 |
| Feb 21, 2024 | 6.6880 | 6.7320 | 6.3360 | 6.3800 | 6.3800 | 5,632 |
| Feb 20, 2024 | 6.6000 | 6.8200 | 6.1600 | 6.3360 | 6.3360 | 9,523 |
| Feb 16, 2024 | 6.9960 | 6.9960 | 6.6000 | 6.7320 | 6.7320 | 3,723 |
| Feb 15, 2024 | 6.5560 | 6.9960 | 6.3800 | 6.9080 | 6.9080 | 4,093 |
| Feb 14, 2024 | 6.6000 | 7.0400 | 6.4680 | 6.6440 | 6.6440 | 4,936 |
| Feb 13, 2024 | 6.7320 | 7.0400 | 6.4240 | 6.6880 | 6.6880 | 7,170 |
| Feb 12, 2024 | 7.0400 | 7.0400 | 6.6000 | 6.7760 | 6.7760 | 6,543 |
| Feb 09, 2024 | 6.4240 | 7.0840 | 6.2920 | 6.9080 | 6.9080 | 9,316 |
| Feb 08, 2024 | 7.0400 | 7.0400 | 6.4240 | 6.4680 | 6.4680 | 6,134 |
| Feb 07, 2024 | 7.0400 | 7.1280 | 6.6000 | 6.7320 | 6.7320 | 8,557 |
| Feb 06, 2024 | 6.9520 | 7.1280 | 6.5560 | 6.7760 | 6.7760 | 8,916 |
| Feb 05, 2024 | 7.0840 | 7.1280 | 6.6000 | 6.7320 | 6.7320 | 7,327 |
| Feb 02, 2024 | 6.6880 | 7.0400 | 6.2040 | 7.0400 | 7.0400 | 6,177 |
| Feb 01, 2024 | 7.2160 | 7.4800 | 6.6880 | 6.7320 | 6.7320 | 12,166 |
| Jan 31, 2024 | 6.6880 | 7.3920 | 6.6880 | 7.1720 | 7.1720 | 9,577 |
| Jan 30, 2024 | 6.6880 | 7.0840 | 6.6440 | 6.9520 | 6.9520 | 5,411 |
| Jan 29, 2024 | 6.8200 | 7.0400 | 6.3800 | 6.9960 | 6.9960 | 5,116 |
| Jan 26, 2024 | 6.9960 | 7.2600 | 6.4680 | 6.6880 | 6.6880 | 10,557 |
| Jan 25, 2024 | 6.8200 | 7.2160 | 6.5560 | 6.8200 | 6.8200 | 11,627 |
| Jan 24, 2024 | 6.7760 | 7.0400 | 6.4680 | 6.7760 | 6.7760 | 7,016 |
| Jan 23, 2024 | 6.6880 | 6.8640 | 6.4680 | 6.5560 | 6.5560 | 5,155 |
| Jan 22, 2024 | 7.3040 | 7.5240 | 6.6000 | 6.6880 | 6.6880 | 11,282 |
| Jan 19, 2024 | 6.9960 | 7.1720 | 6.6000 | 7.1280 | 7.1280 | 13,925 |
| Jan 18, 2024 | 6.8200 | 7.2600 | 6.6000 | 6.7320 | 6.7320 | 3,723 |
| Jan 17, 2024 | 6.4680 | 7.2160 | 6.1600 | 6.8640 | 6.8640 | 16,159 |
| Jan 16, 2024 | 7.0400 | 7.2160 | 5.9400 | 6.4240 | 6.4240 | 9,770 |
| Jan 12, 2024 | 7.3920 | 7.4360 | 6.9960 | 6.9960 | 6.9960 | 4,389 |
| Jan 11, 2024 | 7.4800 | 7.4800 | 6.7320 | 6.9960 | 6.9960 | 6,120 |
| Jan 10, 2024 | 7.4800 | 7.5240 | 7.0840 | 7.3480 | 7.3480 | 3,364 |
| Jan 09, 2024 | 7.4800 | 7.7880 | 7.0840 | 7.4800 | 7.4800 | 6,793 |
| Jan 08, 2024 | 7.9200 | 7.9200 | 7.4800 | 7.5240 | 7.5240 | 8,930 |
| Jan 05, 2024 | 7.9200 | 7.9200 | 7.4800 | 7.7880 | 7.7880 | 8,661 |
| Jan 04, 2024 | 7.6120 | 7.8760 | 7.5680 | 7.7880 | 7.7880 | 3,400 |
| Jan 03, 2024 | 7.4800 | 7.9200 | 7.4800 | 7.7000 | 7.7000 | 5,836 |
| Jan 02, 2024 | 8.2280 | 8.2280 | 7.7000 | 7.8320 | 7.8320 | 10,170 |
| Dec 29, 2023 | 8.2280 | 8.3160 | 7.7440 | 7.9640 | 7.9640 | 9,148 |
| Dec 28, 2023 | 8.3600 | 8.6680 | 7.9640 | 8.3160 | 8.3160 | 12,434 |
| Dec 27, 2023 | 8.2720 | 8.6680 | 8.0080 | 8.3160 | 8.3160 | 9,936 |
| Dec 26, 2023 | 8.0080 | 8.4040 | 7.9640 | 8.3600 | 8.3600 | 8,984 |
| Dec 22, 2023 | 8.1400 | 8.6680 | 8.0520 | 8.4040 | 8.4040 | 7,125 |
| Dec 21, 2023 | 8.1840 | 8.3160 | 7.7880 | 8.1400 | 8.1400 | 4,950 |
| Dec 20, 2023 | 8.2720 | 9.1080 | 8.0080 | 8.1400 | 8.1400 | 20,032 |
| Dec 19, 2023 | 7.7880 | 8.4480 | 7.4800 | 8.3600 | 8.3600 | 18,816 |
| Dec 18, 2023 | 7.7000 | 7.9200 | 7.5240 | 7.7880 | 7.7880 | 2,507 |
| Dec 15, 2023 | 7.7000 | 8.0960 | 7.5240 | 7.5680 | 7.5680 | 9,298 |
| Dec 14, 2023 | 7.8320 | 8.0520 | 7.4800 | 7.7440 | 7.7440 | 5,314 |
| Dec 13, 2023 | 7.9200 | 8.3600 | 7.4800 | 7.7000 | 7.7000 | 7,184 |
| Dec 12, 2023 | 8.5360 | 8.5360 | 7.9200 | 8.1840 | 8.1840 | 6,968 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.