Aptevo Therapeutics Inc. (APVO) NASDAQ

1.48

-0.13(-8.07%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251.631.611.611.641.54144,164
September 04, 20251.691.631.631.691.56178,800
September 03, 20251.591.691.691.731.59120,111
September 02, 20251.631.61.61.641.56109,712
August 29, 20251.721.641.641.721.61102,845
August 28, 20251.851.71.71.851.66305,953
August 27, 20251.881.791.791.881.75144,530
August 26, 20251.921.851.851.991.82168,646
August 25, 20252.031.91.92.051.86256,600
August 22, 20252.031.981.982.051.95122,728
August 21, 20251.952.072.072.071.87123,314
August 20, 202521.961.962.011.987,977
August 19, 20252.071.991.992.161.97169,900
August 18, 20252.022.072.072.081.9882,463
August 15, 20252.05222.051.9275,249
August 14, 20251.782.042.042.21.72263,746
August 13, 20252.061.911.912.061.86542,330
August 12, 20252.132.062.062.182.0589,091
August 11, 20252.192.152.152.232.1101,802
August 08, 20252.152.262.262.262.1444,855
August 07, 20252.172.142.142.192.151,146
August 06, 20252.412.172.172.472.17105,000
August 05, 20252.552.452.452.62.36122,466
August 04, 20252.72.592.592.82.5594,026
August 01, 20252.732.682.682.772.6585,901
July 31, 20252.912.792.792.932.75106,119
July 30, 20252.872.922.922.962.8724,735
July 29, 20252.912.862.862.932.84113,509
July 28, 20253.022.942.943.072.93109,047
July 25, 20253.283.063.063.283.06104,300
July 24, 20253.33.213.213.33.12128,823
July 23, 20253.173.243.243.293.17101,881
July 22, 20253.073.133.133.173.01163,642
July 21, 20253.093.053.053.183.01236,600
July 18, 20252.943.033.033.062.93196,300
July 17, 20253.052.982.983.052.93143,069
July 16, 20252.893.033.033.032.89199,600
July 15, 20252.932.922.922.992.86156,404
July 14, 20252.952.952.953.052.91196,627
July 11, 20252.97333.012.94129,353
July 10, 20253.063.013.013.152.95135,947
July 09, 20253.093.043.043.22.96225,412
July 08, 20252.913.13.13.132.91216,004
July 07, 20252.892.92.92.992.89235,600
July 03, 202533.043.043.052.93130,200
July 02, 20252.953.043.043.082.92169,766
July 01, 20253.12.952.953.192.95259,500
June 30, 20253.053.053.053.12.9372,900
June 27, 20253.13.083.083.233.03308,177
June 26, 20253.23.233.233.423.1409,600
June 25, 20253.393.243.243.433.15458,526
June 24, 20253.183.463.463.893.181.19M
June 23, 20253.883.253.253.933.191.29M
June 20, 20255.014.174.175.083.823.23M
June 18, 20256.165.135.1313.114.8124.47M
June 17, 20253.672.822.823.82.81268,800
June 16, 20254.153.663.664.353.6148,512
June 13, 20254.714.394.394.754.3148,127
June 12, 20254.614.784.784.784.5124,800
June 11, 20254.714.654.654.894.5977,591