Aptevo Therapeutics Inc. - Common Stock (APVO)

Historical Prices For Aptevo Therapeutics Inc. - Common Stock (APVO)

Date Range:

2025-03-04 - 2025-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2025	4.75	5.11	4.75	4.97	111,540	4.97
6/02/2025	4.78	5.59	4.61	4.77	383,665	4.77
5/30/2025	4.59	4.93	4.53	4.72	70,812	4.72
5/29/2025	4.50	5.18	4.40	4.70	173,009	4.70
5/28/2025	4.66	4.82	4.30	4.60	136,690	4.60
5/27/2025	5.06	5.50	4.52	4.92	174,325	4.92
5/23/2025	0.28	0.29	0.26	0.28	2,150,860	5.51
5/22/2025	0.32	0.35	0.29	0.30	5,244,410	6.00
5/21/2025	0.31	0.38	0.31	0.38	119,091,382	7.60
5/20/2025	0.31	0.33	0.30	0.31	416,786	6.20
5/19/2025	0.32	0.32	0.24	0.31	685,697	6.20
5/16/2025	0.33	0.34	0.32	0.32	540,514	6.40
5/15/2025	0.32	0.35	0.32	0.33	748,196	6.60
5/14/2025	0.34	0.34	0.33	0.33	747,317	6.60
5/13/2025	0.33	0.35	0.33	0.34	1,361,380	6.80
5/12/2025	0.35	0.36	0.33	0.34	649,236	6.80
5/09/2025	0.36	0.36	0.34	0.34	633,697	6.80
5/08/2025	0.37	0.38	0.34	0.36	739,469	7.20
5/07/2025	0.41	0.42	0.38	0.39	745,423	7.80
5/06/2025	0.42	0.42	0.40	0.41	588,124	8.20
5/05/2025	0.43	0.47	0.42	0.44	3,781,776	8.80
5/02/2025	0.51	0.52	0.45	0.50	743,009	10.01
5/01/2025	0.51	0.54	0.49	0.50	418,203	9.98
4/30/2025	0.57	0.57	0.50	0.53	930,329	10.60
4/29/2025	0.59	0.61	0.55	0.57	561,601	11.32
4/28/2025	0.65	0.66	0.59	0.61	623,587	12.24
4/25/2025	0.66	0.69	0.62	0.67	415,444	13.50
4/24/2025	0.74	0.74	0.67	0.69	529,066	13.83
4/23/2025	0.70	0.80	0.66	0.74	817,082	14.80
4/22/2025	0.65	0.76	0.63	0.69	1,705,971	13.87
4/21/2025	1.12	1.35	0.60	0.64	57,052,213	12.71
4/17/2025	0.86	0.89	0.83	0.86	173,554	17.24
4/16/2025	0.95	0.96	0.83	0.89	254,944	17.87
4/15/2025	1.01	1.03	0.93	0.96	349,102	19.20
4/14/2025	1.03	1.10	1.01	1.04	274,445	20.80
4/11/2025	0.96	1.05	0.95	1.01	272,088	20.20
4/10/2025	1.04	1.11	0.95	0.98	462,559	19.61
4/09/2025	1.00	1.09	0.97	1.00	495,207	20.00
4/08/2025	1.25	1.40	1.01	1.01	1,043,438	20.20
4/07/2025	1.32	1.62	1.32	1.39	1,403,713	27.80
4/04/2025	1.87	1.93	1.23	1.41	4,444,581	28.10
4/03/2025	1.50	2.64	1.48	1.99	76,855,417	39.80
4/02/2025	1.00	1.38	0.99	1.38	27,196,743	27.60
4/01/2025	1.11	1.18	0.94	1.00	267,438	19.96
3/31/2025	1.12	1.18	1.00	1.16	95,759	23.20
3/28/2025	1.21	1.23	1.12	1.12	113,013	22.40
3/27/2025	1.53	1.54	1.23	1.25	182,129	25.00
3/26/2025	1.83	1.83	1.46	1.54	114,067	30.80
3/25/2025	1.91	2.00	1.70	1.79	303,257	35.80
3/24/2025	2.64	2.64	2.30	2.32	89,665	46.40
3/21/2025	2.58	2.63	2.49	2.57	36,708	51.40
3/20/2025	2.74	3.20	2.35	2.47	317,357	49.40
3/19/2025	2.66	2.66	2.51	2.63	15,984	52.60
3/18/2025	2.68	2.72	2.53	2.65	7,924	53.00
3/17/2025	2.45	2.86	2.45	2.64	45,465	52.80
3/14/2025	2.41	2.48	2.41	2.41	6,632	48.20
3/13/2025	2.42	2.49	2.35	2.38	9,530	47.60
3/12/2025	2.50	2.50	2.37	2.40	22,723	48.00
3/11/2025	2.57	2.58	2.49	2.58	19,050	51.60
3/10/2025	2.58	2.64	2.50	2.58	28,634	51.60
3/07/2025	2.61	2.67	2.54	2.54	17,685	50.80
3/06/2025	2.77	2.85	2.58	2.68	29,265	53.60
3/05/2025	2.98	3.04	2.76	2.77	27,109	55.40
3/04/2025	3.18	3.18	2.90	2.95	33,308	59.00