Advertisement
U.S. markets close in 5 hours 4 minutes

Aptevo Therapeutics Inc. (APVO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
4.1350+0.0750 (+1.85%)
As of 10:54AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20244.05004.39994.00004.13504.135088,937
Mar 27, 20244.02004.10003.88004.06004.060029,000
Mar 26, 20243.92004.08603.81004.01004.010024,000
Mar 25, 20244.59004.59003.97504.01004.010076,300
Mar 22, 20244.64004.83004.44004.56004.560036,600
Mar 21, 20245.03005.04004.47004.48004.4800155,100
Mar 20, 20245.49005.50004.99005.14005.1400101,100
Mar 19, 20245.17005.35704.98005.03005.030072,200
Mar 18, 20245.43005.60404.80004.98004.980083,900
Mar 15, 20245.04005.58904.93005.42005.4200138,600
Mar 14, 20244.88005.14004.55005.04005.0400112,500
Mar 13, 20244.32005.65904.25004.96004.9600313,300
Mar 12, 20244.47004.60004.05004.07004.0700106,400
Mar 11, 20245.17005.32304.35004.40004.4000203,900
Mar 08, 20245.95006.49005.12005.19005.1900254,800
Mar 07, 20247.650010.80006.34006.60006.60003,635,300
Mar 06, 20245.79006.75005.34906.40006.4000161,200
Mar 06, 20241:44 Stock Split
Mar 05, 20246.42406.42405.50005.67605.676026,161
Mar 04, 20246.51206.82005.72006.24806.248043,432
Mar 01, 20247.48007.48006.73207.21607.216010,489
Feb 29, 20246.82007.92006.64407.48007.480031,843
Feb 28, 20246.68807.48006.60006.86406.864023,223
Feb 27, 20246.42406.82005.89606.55606.55608,602
Feb 26, 20246.42406.42406.02806.29206.29203,830
Feb 23, 20246.46806.46805.50005.94005.940010,620
Feb 22, 20246.55606.60005.98406.11606.11606,398
Feb 21, 20246.68806.73206.33606.38006.38005,632
Feb 20, 20246.60006.82006.16006.33606.33609,523
Feb 16, 20246.99606.99606.60006.73206.73203,723
Feb 15, 20246.55606.99606.38006.90806.90804,093
Feb 14, 20246.60007.04006.46806.64406.64404,936
Feb 13, 20246.73207.04006.42406.68806.68807,170
Feb 12, 20247.04007.04006.60006.77606.77606,543
Feb 09, 20246.42407.08406.29206.90806.90809,316
Feb 08, 20247.04007.04006.42406.46806.46806,134
Feb 07, 20247.04007.12806.60006.73206.73208,557
Feb 06, 20246.95207.12806.55606.77606.77608,916
Feb 05, 20247.08407.12806.60006.73206.73207,327
Feb 02, 20246.68807.04006.20407.04007.04006,177
Feb 01, 20247.21607.48006.68806.73206.732012,166
Jan 31, 20246.68807.39206.68807.17207.17209,577
Jan 30, 20246.68807.08406.64406.95206.95205,411
Jan 29, 20246.82007.04006.38006.99606.99605,116
Jan 26, 20246.99607.26006.46806.68806.688010,557
Jan 25, 20246.82007.21606.55606.82006.820011,627
Jan 24, 20246.77607.04006.46806.77606.77607,016
Jan 23, 20246.68806.86406.46806.55606.55605,155
Jan 22, 20247.30407.52406.60006.68806.688011,282
Jan 19, 20246.99607.17206.60007.12807.128013,925
Jan 18, 20246.82007.26006.60006.73206.73203,723
Jan 17, 20246.46807.21606.16006.86406.864016,159
Jan 16, 20247.04007.21605.94006.42406.42409,770
Jan 12, 20247.39207.43606.99606.99606.99604,389
Jan 11, 20247.48007.48006.73206.99606.99606,120
Jan 10, 20247.48007.52407.08407.34807.34803,364
Jan 09, 20247.48007.78807.08407.48007.48006,793
Jan 08, 20247.92007.92007.48007.52407.52408,930
Jan 05, 20247.92007.92007.48007.78807.78808,661
Jan 04, 20247.61207.87607.56807.78807.78803,400
Jan 03, 20247.48007.92007.48007.70007.70005,836
Jan 02, 20248.22808.22807.70007.83207.832010,170
Dec 29, 20238.22808.31607.74407.96407.96409,148
Dec 28, 20238.36008.66807.96408.31608.316012,434
Dec 27, 20238.27208.66808.00808.31608.31609,936
Dec 26, 20238.00808.40407.96408.36008.36008,984
Dec 22, 20238.14008.66808.05208.40408.40407,125
Dec 21, 20238.18408.31607.78808.14008.14004,950
Dec 20, 20238.27209.10808.00808.14008.140020,032
Dec 19, 20237.78808.44807.48008.36008.360018,816
Dec 18, 20237.70007.92007.52407.78807.78802,507
Dec 15, 20237.70008.09607.52407.56807.56809,298
Dec 14, 20237.83208.05207.48007.74407.74405,314
Dec 13, 20237.92008.36007.48007.70007.70007,184
Dec 12, 20238.53608.53607.92008.18408.18406,968
Dec 11, 20238.31608.75608.05208.44808.448014,520
Dec 08, 20238.49208.49207.92008.00808.00804,466
Dec 07, 20238.36008.75607.70008.49208.492010,559
Dec 06, 20238.36008.80008.18408.36008.36008,014
Dec 05, 20238.71208.80008.36008.66808.66807,818
Dec 04, 20238.31608.84408.31608.75608.75606,755
Dec 01, 20238.36008.58007.96408.36008.36006,618
Nov 30, 20238.80008.80007.96408.22808.22807,468
Nov 29, 20237.87609.19607.87608.75608.756011,705
Nov 28, 20238.36008.58007.48007.87607.87605,193
Nov 27, 20238.36008.49207.70008.09608.09604,923
Nov 24, 20238.40408.84407.92008.44808.44804,925
Nov 22, 20238.97608.97607.92008.36008.36007,884
Nov 21, 20239.10809.19608.44808.62408.62404,450
Nov 20, 20239.10809.10808.36008.88808.88807,057
Nov 17, 20238.00809.50407.48008.36008.360022,791
Nov 16, 20237.87608.58007.48008.00808.008014,702
Nov 15, 20238.40408.66807.92008.14008.14007,757
Nov 14, 20238.09609.24007.48008.40408.404021,118
Nov 13, 20238.27208.36007.26007.87607.87609,782
Nov 10, 20237.83208.36006.68807.78807.788035,227
Nov 09, 202310.252010.91209.812010.252010.252016,645
Nov 08, 20239.680011.44009.504010.516010.516026,775
Nov 07, 20239.812010.42809.10809.68009.680016,020
Nov 06, 202311.440011.61609.72409.81209.812017,445
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...