Aptevo Therapeutics Inc. (APVO) NASDAQ

0.19

+0.0214(+12.99%)

Updated at September 19 12:56PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 18, 2024	0.2	0.16	0.16	0.2	0.14	4.81M
September 17, 2024	0.27	0.2	0.2	0.29	0.18	8.53M
September 16, 2024	0.37	0.33	0.33	0.38	0.3	25.47M
September 13, 2024	0.36	0.36	0.36	0.38	0.32	2.37M
September 12, 2024	0.36	0.36	0.36	0.36	0.36	43,764
September 11, 2024	0.36	0.36	0.36	0.37	0.36	82,200
September 10, 2024	0.36	0.36	0.36	0.36	0.34	103,000
September 09, 2024	0.33	0.35	0.35	0.36	0.33	60,176
September 06, 2024	0.34	0.33	0.33	0.35	0.32	68,700
September 05, 2024	0.34	0.34	0.34	0.35	0.33	62,400
September 04, 2024	0.34	0.36	0.36	0.36	0.33	44,368
September 03, 2024	0.36	0.35	0.35	0.36	0.33	69,100
August 30, 2024	0.36	0.36	0.36	0.37	0.34	187,700
August 29, 2024	0.35	0.35	0.35	0.37	0.34	141,339
August 28, 2024	0.38	0.35	0.35	0.38	0.33	248,800
August 27, 2024	0.39	0.37	0.37	0.39	0.37	108,055
August 26, 2024	0.4	0.38	0.38	0.41	0.38	193,616
August 23, 2024	0.4	0.4	0.4	0.42	0.39	151,000
August 22, 2024	0.38	0.38	0.38	0.4	0.38	110,046
August 21, 2024	0.39	0.38	0.38	0.41	0.36	154,706
August 20, 2024	0.4	0.39	0.39	0.42	0.39	182,393
August 19, 2024	0.41	0.4	0.4	0.42	0.39	272,871
August 16, 2024	0.44	0.42	0.42	0.47	0.4	314,464
August 15, 2024	0.42	0.44	0.44	0.48	0.42	773,052
August 14, 2024	0.38	0.41	0.41	0.41	0.37	358,743
August 13, 2024	0.4	0.37	0.37	0.42	0.36	621,786
August 12, 2024	0.39	0.4	0.4	0.4	0.37	199,453
August 09, 2024	0.41	0.37	0.37	0.42	0.37	134,978
August 08, 2024	0.42	0.42	0.42	0.43	0.4	150,293
August 07, 2024	0.42	0.42	0.42	0.46	0.41	628,538
August 06, 2024	0.39	0.42	0.42	0.42	0.39	206,686
August 05, 2024	0.39	0.39	0.39	0.41	0.37	187,532
August 02, 2024	0.4	0.42	0.42	0.42	0.38	312,258
August 01, 2024	0.4	0.4	0.4	0.41	0.39	176,835
July 31, 2024	0.4	0.4	0.4	0.41	0.39	255,677
July 30, 2024	0.41	0.4	0.4	0.41	0.4	298,007
July 29, 2024	0.42	0.42	0.42	0.42	0.4	250,171
July 26, 2024	0.39	0.41	0.41	0.43	0.39	513,760
July 25, 2024	0.38	0.41	0.41	0.41	0.38	353,073
July 24, 2024	0.39	0.41	0.41	0.43	0.36	1.24M
July 23, 2024	0.41	0.42	0.42	0.43	0.4	940,226
July 22, 2024	0.41	0.43	0.43	0.45	0.38	2.83M
July 19, 2024	0.46	0.44	0.44	0.55	0.42	11.49M
July 18, 2024	0.48	0.47	0.47	0.51	0.42	11.07M
July 17, 2024	0.42	0.53	0.53	0.66	0.4	282.73M
July 16, 2024	0.3	0.34	0.34	0.35	0.3	1.71M
July 15, 2024	0.29	0.31	0.31	0.32	0.28	1.23M
July 12, 2024	0.33	0.31	0.31	0.33	0.3	5.32M
July 11, 2024	0.3	0.33	0.33	0.34	0.29	590,265
July 10, 2024	0.29	0.3	0.3	0.32	0.29	305,568
July 09, 2024	0.31	0.29	0.29	0.32	0.29	276,913
July 08, 2024	0.29	0.32	0.32	0.33	0.29	569,604
July 05, 2024	0.31	0.29	0.29	0.31	0.28	333,114
July 03, 2024	0.31	0.31	0.31	0.32	0.3	96,406
July 02, 2024	0.33	0.3	0.3	0.33	0.29	626,116
July 01, 2024	0.31	0.33	0.33	0.4	0.31	2.46M
June 28, 2024	0.42	0.31	0.31	0.43	0.3	2.52M
June 27, 2024	0.51	0.51	0.51	0.52	0.49	106,017
June 26, 2024	0.52	0.52	0.52	0.52	0.5	31,732
June 25, 2024	0.55	0.51	0.51	0.55	0.48	157,197