Aptevo Therapeutics Inc. - Common Stock (APVO)
1.4050
-0.5850 (-29.40%)
NASDAQ · Last Trade: Apr 5th, 5:33 AM EDT
Historical Prices For Aptevo Therapeutics Inc. - Common Stock (APVO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 1.86 | 1.93 | 1.23 | 1.41 | 4,421,418 | 1.41 |
| 4/03/2025 | 1.50 | 2.64 | 1.48 | 1.99 | 76,855,417 | 1.99 |
| 4/02/2025 | 1.00 | 1.38 | 0.99 | 1.38 | 27,196,743 | 1.38 |
| 4/01/2025 | 1.11 | 1.18 | 0.94 | 1.00 | 267,438 | 1.00 |
| 3/31/2025 | 1.12 | 1.18 | 1.00 | 1.16 | 95,759 | 1.16 |
| 3/28/2025 | 1.21 | 1.23 | 1.12 | 1.12 | 113,013 | 1.12 |
| 3/27/2025 | 1.53 | 1.54 | 1.23 | 1.25 | 182,129 | 1.25 |
| 3/26/2025 | 1.83 | 1.83 | 1.46 | 1.54 | 114,067 | 1.54 |
| 3/25/2025 | 1.91 | 2.00 | 1.70 | 1.79 | 303,257 | 1.79 |
| 3/24/2025 | 2.64 | 2.64 | 2.30 | 2.32 | 89,665 | 2.32 |
| 3/21/2025 | 2.58 | 2.63 | 2.49 | 2.57 | 36,708 | 2.57 |
| 3/20/2025 | 2.74 | 3.20 | 2.35 | 2.47 | 317,357 | 2.47 |
| 3/19/2025 | 2.66 | 2.66 | 2.51 | 2.63 | 15,984 | 2.63 |
| 3/18/2025 | 2.68 | 2.72 | 2.53 | 2.65 | 7,924 | 2.65 |
| 3/17/2025 | 2.45 | 2.86 | 2.45 | 2.64 | 45,465 | 2.64 |
| 3/14/2025 | 2.41 | 2.48 | 2.41 | 2.41 | 6,632 | 2.41 |
| 3/13/2025 | 2.42 | 2.49 | 2.35 | 2.38 | 9,530 | 2.38 |
| 3/12/2025 | 2.50 | 2.50 | 2.37 | 2.40 | 22,723 | 2.40 |
| 3/11/2025 | 2.57 | 2.58 | 2.49 | 2.58 | 19,050 | 2.58 |
| 3/10/2025 | 2.58 | 2.64 | 2.50 | 2.58 | 28,634 | 2.58 |
| 3/07/2025 | 2.61 | 2.67 | 2.54 | 2.54 | 17,685 | 2.54 |
| 3/06/2025 | 2.77 | 2.85 | 2.58 | 2.68 | 29,265 | 2.68 |
| 3/05/2025 | 2.98 | 3.04 | 2.76 | 2.77 | 27,109 | 2.77 |
| 3/04/2025 | 3.18 | 3.18 | 2.90 | 2.95 | 33,308 | 2.95 |
| 3/03/2025 | 3.75 | 3.84 | 3.08 | 3.09 | 146,463 | 3.09 |
| 2/28/2025 | 3.55 | 4.00 | 3.48 | 3.82 | 59,607 | 3.82 |
| 2/27/2025 | 3.47 | 3.65 | 3.47 | 3.59 | 56,163 | 3.59 |
| 2/26/2025 | 3.24 | 3.29 | 3.08 | 3.29 | 19,183 | 3.29 |
| 2/25/2025 | 3.21 | 3.40 | 3.02 | 3.07 | 60,582 | 3.07 |
| 2/24/2025 | 3.47 | 3.47 | 3.17 | 3.21 | 46,330 | 3.21 |
| 2/21/2025 | 3.38 | 3.58 | 3.32 | 3.47 | 29,170 | 3.47 |
| 2/20/2025 | 3.53 | 3.65 | 3.20 | 3.41 | 76,217 | 3.41 |
| 2/19/2025 | 3.50 | 3.59 | 3.43 | 3.45 | 33,206 | 3.45 |
| 2/18/2025 | 3.66 | 3.67 | 3.35 | 3.49 | 65,868 | 3.49 |
| 2/14/2025 | 3.95 | 3.96 | 3.01 | 3.34 | 137,159 | 3.34 |
| 2/13/2025 | 3.76 | 3.76 | 3.52 | 3.64 | 26,952 | 3.64 |
| 2/12/2025 | 3.71 | 3.79 | 3.65 | 3.75 | 15,623 | 3.75 |
| 2/11/2025 | 3.99 | 3.99 | 3.69 | 3.71 | 27,588 | 3.71 |
| 2/10/2025 | 4.07 | 4.07 | 3.81 | 3.91 | 19,274 | 3.91 |
| 2/07/2025 | 4.25 | 4.29 | 3.91 | 4.00 | 21,893 | 4.00 |
| 2/06/2025 | 4.11 | 4.31 | 4.10 | 4.31 | 16,090 | 4.31 |
| 2/05/2025 | 4.13 | 4.33 | 4.02 | 4.11 | 23,599 | 4.11 |
| 2/04/2025 | 4.36 | 4.47 | 3.77 | 4.14 | 52,183 | 4.14 |
| 2/03/2025 | 4.31 | 4.44 | 4.31 | 4.35 | 29,256 | 4.35 |
| 1/31/2025 | 4.46 | 4.49 | 4.33 | 4.38 | 10,511 | 4.38 |
| 1/30/2025 | 4.42 | 4.64 | 4.29 | 4.46 | 38,409 | 4.46 |
| 1/29/2025 | 4.46 | 4.57 | 4.29 | 4.31 | 31,899 | 4.31 |
| 1/28/2025 | 4.52 | 4.69 | 4.49 | 4.53 | 51,705 | 4.53 |
| 1/27/2025 | 4.65 | 4.68 | 4.46 | 4.49 | 53,551 | 4.49 |
| 1/24/2025 | 4.56 | 5.02 | 4.50 | 4.72 | 114,870 | 4.72 |
| 1/23/2025 | 4.50 | 4.82 | 4.45 | 4.61 | 72,965 | 4.61 |
| 1/22/2025 | 4.57 | 4.74 | 4.43 | 4.50 | 44,903 | 4.50 |
| 1/21/2025 | 4.50 | 4.71 | 4.45 | 4.50 | 64,776 | 4.50 |
| 1/17/2025 | 4.44 | 4.75 | 4.38 | 4.46 | 43,138 | 4.46 |
| 1/16/2025 | 4.55 | 4.73 | 4.37 | 4.51 | 41,285 | 4.51 |
| 1/15/2025 | 4.60 | 4.79 | 4.32 | 4.55 | 61,421 | 4.55 |
| 1/14/2025 | 4.74 | 4.74 | 4.50 | 4.55 | 16,579 | 4.55 |
| 1/13/2025 | 4.72 | 4.75 | 4.30 | 4.55 | 67,998 | 4.55 |
| 1/10/2025 | 4.93 | 5.19 | 4.66 | 4.79 | 65,745 | 4.79 |
| 1/08/2025 | 5.14 | 5.16 | 4.66 | 4.98 | 37,136 | 4.98 |
| 1/07/2025 | 5.15 | 5.49 | 5.02 | 5.17 | 119,611 | 5.17 |
| 1/06/2025 | 4.73 | 5.30 | 4.58 | 5.10 | 172,519 | 5.10 |