Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Aptevo Therapeutics Inc. (APVO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
5.43+0.20 (+3.82%)
At close: 04:00PM EST
5.41 -0.02 (-0.37%)
After hours: 04:41PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 20225.185.514.975.435.4335,700
Jan 27, 20225.635.635.055.235.23101,600
Jan 26, 20225.865.955.405.525.5241,900
Jan 25, 20225.275.865.265.795.7972,300
Jan 24, 20225.695.764.745.415.41242,900
Jan 21, 20226.046.295.715.895.89138,900
Jan 20, 20226.506.796.306.306.3047,900
Jan 19, 20226.666.776.236.516.5175,200
Jan 18, 20227.057.086.616.616.61120,800
Jan 14, 20226.957.246.907.227.2273,400
Jan 13, 20227.247.337.007.117.1166,400
Jan 12, 20227.647.647.207.257.2560,600
Jan 11, 20227.217.597.147.507.50118,800
Jan 10, 20227.297.487.057.257.2560,300
Jan 07, 20227.257.457.237.397.3979,200
Jan 06, 20227.367.547.207.377.37115,100
Jan 05, 20227.907.907.217.257.25210,900
Jan 04, 20228.328.457.657.897.89118,600
Jan 03, 20227.858.557.528.428.42267,400
Dec 31, 20217.827.947.527.877.87141,200
Dec 30, 20217.568.137.567.917.91167,700
Dec 29, 20217.457.807.307.727.72248,300
Dec 28, 20217.707.897.407.457.45184,700
Dec 27, 20217.807.847.477.717.71150,200
Dec 23, 20217.828.037.627.877.87255,600
Dec 22, 20217.617.997.567.977.97322,900
Dec 21, 20218.168.357.757.997.99323,100
Dec 20, 20217.728.397.708.138.13319,800
Dec 17, 20217.238.257.188.128.12529,700
Dec 16, 20217.928.107.177.557.55413,200
Dec 15, 20217.747.957.117.907.90392,000
Dec 14, 20217.708.087.557.897.89265,700
Dec 13, 20217.898.327.518.138.13603,400
Dec 10, 20218.258.347.587.777.77321,500
Dec 09, 20218.598.818.008.198.19370,000
Dec 08, 20218.479.108.218.758.75865,000
Dec 07, 20217.809.107.788.878.871,120,200
Dec 06, 20217.157.846.777.757.75936,500
Dec 03, 20218.018.146.927.037.03654,200
Dec 02, 20217.528.207.128.048.04906,400
Dec 01, 20219.709.747.907.937.931,816,500
Nov 30, 202110.2511.109.499.969.963,382,200
Nov 29, 202112.2112.4910.2410.5310.534,781,100
Nov 26, 202112.9014.1011.2513.0713.077,615,900
Nov 24, 202112.4115.3310.8111.9511.9524,745,900
Nov 23, 20219.5122.088.3617.0317.03164,120,500
Nov 22, 20217.417.696.386.486.48629,500
Nov 19, 20218.078.527.207.307.30432,400
Nov 18, 202110.0710.497.788.108.10789,000
Nov 17, 20219.5810.059.4010.0210.0273,800
Nov 16, 20219.8510.259.409.589.58201,100
Nov 15, 202111.4811.609.509.729.72278,600
Nov 12, 202112.9213.2811.5511.6411.64189,300
Nov 11, 202113.2013.8512.4112.7512.7590,700
Nov 10, 202114.3514.8812.8012.8012.80114,800
Nov 09, 202115.2515.5014.1014.1014.1079,100
Nov 08, 202116.3716.5715.2115.2515.2535,700
Nov 05, 202115.8016.8015.7516.5716.5731,200
Nov 04, 202115.6516.4315.6515.6915.6918,700
Nov 03, 202117.6017.8214.5215.5815.58114,500
Nov 02, 202117.5018.3917.1417.4917.49100,700
Nov 01, 202115.0117.6515.0117.4917.49104,400
Oct 29, 202115.1615.3814.9015.2415.2430,000
Oct 28, 202114.5815.3014.2415.0215.0244,900
Oct 27, 202114.5014.9114.0014.6014.60164,000
Oct 26, 202114.5114.7914.5014.7014.7035,800
Oct 25, 202114.3014.7114.2614.5214.5218,400
Oct 22, 202114.9015.0714.2014.2514.2533,900
Oct 21, 202114.7815.2314.7814.9914.9917,100
Oct 20, 202114.5015.1214.5014.9114.9117,400
Oct 19, 202114.8514.9314.3514.4414.4423,800
Oct 18, 202115.0515.4414.5614.6414.6421,000
Oct 15, 202115.1215.2514.9414.9914.9918,300
Oct 14, 202115.8416.0715.0015.0015.0040,500
Oct 13, 202114.4316.1614.2815.7115.7174,300
Oct 12, 202114.3814.8214.1814.4914.4920,500
Oct 11, 202114.6814.9714.0614.4714.4724,500
Oct 08, 202114.7115.3514.3514.5014.5040,600
Oct 07, 202114.5016.4914.4914.5814.5893,900
Oct 06, 202114.5714.8214.2014.2914.2917,600
Oct 05, 202115.0915.2414.3214.5514.5538,100
Oct 04, 202115.8515.8514.7315.0815.0846,500
Oct 01, 202115.5315.8415.1315.6615.6623,400
Sep 30, 202115.1215.9715.1015.4415.4422,600
Sep 29, 202115.4415.8915.0015.0115.0145,400
Sep 28, 202115.7816.2415.4715.5515.5525,300
Sep 27, 202116.7716.9915.5415.9815.9880,000
Sep 24, 202116.6817.1816.5016.7516.7551,800
Sep 23, 202117.3017.3016.6616.9016.9070,700
Sep 22, 202117.3017.6216.9517.0017.0031,300
Sep 21, 202116.9117.5416.9117.0517.0547,300
Sep 20, 202117.0117.5616.6716.6716.6774,100
Sep 17, 202117.1917.6717.0517.2617.2666,900
Sep 16, 202117.0617.6216.9017.3617.3636,600
Sep 15, 202116.9517.3616.6317.1417.1429,000
Sep 14, 202116.7017.1916.5516.8316.8362,200
Sep 13, 202117.1917.4516.6416.7516.7560,500
Sep 10, 202117.2017.3516.7217.1317.1321,500
Sep 09, 202116.9017.4016.6717.0117.0160,700
Sep 08, 202117.9518.1516.8816.9116.9195,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement