Aptevo Therapeutics Inc. (APVO)
NASDAQ: APVO · Real-Time Price · USD
2.590
-0.090 (-3.36%)
At close: Aug 4, 2025, 4:00 PM
2.700
+0.110 (4.25%)
After-hours: Aug 4, 2025, 7:52 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 2.70 | 2.80 | 2.55 | 2.59 | 2.59 | -3.36% | 90,488 |
| Aug 1, 2025 | 2.73 | 2.77 | 2.65 | 2.68 | 2.68 | -3.94% | 85,901 |
| Jul 31, 2025 | 2.91 | 2.93 | 2.75 | 2.79 | 2.79 | -4.45% | 106,119 |
| Jul 30, 2025 | 2.87 | 2.96 | 2.87 | 2.92 | 2.92 | 2.10% | 24,735 |
| Jul 29, 2025 | 2.91 | 2.93 | 2.84 | 2.86 | 2.86 | -2.72% | 113,509 |
| Jul 28, 2025 | 3.02 | 3.07 | 2.93 | 2.94 | 2.94 | -3.92% | 109,047 |
| Jul 25, 2025 | 3.28 | 3.28 | 3.06 | 3.06 | 3.06 | -4.67% | 104,294 |
| Jul 24, 2025 | 3.30 | 3.30 | 3.12 | 3.21 | 3.21 | -0.93% | 128,823 |
| Jul 23, 2025 | 3.17 | 3.30 | 3.15 | 3.24 | 3.24 | 3.51% | 108,710 |
| Jul 22, 2025 | 3.07 | 3.17 | 3.01 | 3.13 | 3.13 | 2.62% | 163,642 |
| Jul 21, 2025 | 3.09 | 3.18 | 3.01 | 3.05 | 3.05 | 0.66% | 236,552 |
| Jul 18, 2025 | 2.94 | 3.06 | 2.93 | 3.03 | 3.03 | 1.68% | 199,127 |
| Jul 17, 2025 | 3.05 | 3.05 | 2.93 | 2.98 | 2.98 | -1.65% | 144,099 |
| Jul 16, 2025 | 2.89 | 3.03 | 2.89 | 3.03 | 3.03 | 3.77% | 199,556 |
| Jul 15, 2025 | 2.93 | 2.99 | 2.86 | 2.92 | 2.92 | -1.02% | 156,404 |
| Jul 14, 2025 | 2.95 | 3.05 | 2.91 | 2.95 | 2.95 | -1.67% | 196,627 |
| Jul 11, 2025 | 2.97 | 3.01 | 2.94 | 3.00 | 3.00 | -0.33% | 129,353 |
| Jul 10, 2025 | 3.06 | 3.15 | 2.95 | 3.01 | 3.01 | -0.99% | 135,947 |
| Jul 9, 2025 | 3.09 | 3.20 | 2.96 | 3.04 | 3.04 | -1.94% | 225,412 |
| Jul 8, 2025 | 2.91 | 3.13 | 2.91 | 3.10 | 3.10 | 6.90% | 216,004 |
| Jul 7, 2025 | 2.89 | 2.99 | 2.89 | 2.90 | 2.90 | -4.61% | 235,563 |
| Jul 3, 2025 | 3.00 | 3.05 | 2.93 | 3.04 | 3.04 | - | 130,195 |
| Jul 2, 2025 | 2.95 | 3.08 | 2.92 | 3.04 | 3.04 | 3.05% | 169,766 |
| Jul 1, 2025 | 3.10 | 3.19 | 2.95 | 2.95 | 2.95 | -3.28% | 259,488 |
| Jun 30, 2025 | 3.05 | 3.10 | 2.90 | 3.05 | 3.05 | -0.97% | 372,866 |
| Jun 27, 2025 | 3.10 | 3.23 | 3.03 | 3.08 | 3.08 | -4.64% | 308,177 |
| Jun 26, 2025 | 3.20 | 3.42 | 3.10 | 3.23 | 3.23 | -0.31% | 409,554 |
| Jun 25, 2025 | 3.39 | 3.43 | 3.15 | 3.24 | 3.24 | -6.36% | 458,526 |
| Jun 24, 2025 | 3.18 | 3.89 | 3.18 | 3.46 | 3.46 | 6.46% | 1,193,537 |
| Jun 23, 2025 | 3.88 | 3.93 | 3.19 | 3.25 | 3.25 | -22.06% | 1,286,818 |
| Jun 20, 2025 | 5.01 | 5.08 | 3.82 | 4.17 | 4.17 | -18.71% | 3,225,789 |
| Jun 18, 2025 | 6.16 | 13.11 | 4.80 | 5.13 | 5.13 | 81.91% | 124,472,376 |
| Jun 17, 2025 | 3.67 | 3.80 | 2.81 | 2.82 | 2.82 | -22.95% | 268,764 |
| Jun 16, 2025 | 4.15 | 4.35 | 3.60 | 3.66 | 3.66 | -16.63% | 148,512 |
| Jun 13, 2025 | 4.71 | 4.75 | 4.30 | 4.39 | 4.39 | -8.16% | 148,127 |
| Jun 12, 2025 | 4.61 | 4.78 | 4.51 | 4.78 | 4.78 | 2.80% | 24,750 |
| Jun 11, 2025 | 4.71 | 4.89 | 4.59 | 4.65 | 4.65 | -0.43% | 77,591 |
| Jun 10, 2025 | 4.63 | 4.77 | 4.54 | 4.67 | 4.67 | -0.21% | 25,111 |
| Jun 9, 2025 | 5.09 | 5.09 | 4.61 | 4.68 | 4.68 | -5.45% | 79,651 |
| Jun 6, 2025 | 4.80 | 5.10 | 4.80 | 4.95 | 4.95 | 3.56% | 59,866 |
| Jun 5, 2025 | 4.98 | 5.18 | 4.78 | 4.78 | 4.78 | -3.63% | 58,449 |
| Jun 4, 2025 | 4.97 | 5.13 | 4.76 | 4.96 | 4.96 | -0.30% | 71,353 |
| Jun 3, 2025 | 4.75 | 5.11 | 4.75 | 4.98 | 4.98 | 4.30% | 112,133 |
| Jun 2, 2025 | 4.78 | 5.59 | 4.61 | 4.77 | 4.77 | 1.06% | 384,594 |
| May 30, 2025 | 4.59 | 4.93 | 4.53 | 4.72 | 4.72 | 0.43% | 70,812 |
| May 29, 2025 | 4.50 | 5.18 | 4.40 | 4.70 | 4.70 | 2.17% | 173,400 |
| May 28, 2025 | 4.66 | 4.82 | 4.30 | 4.60 | 4.60 | -6.50% | 136,716 |
| May 27, 2025 | 5.06 | 5.50 | 4.52 | 4.92 | 4.92 | -10.68% | 174,658 |
| May 23, 2025 | 5.70 | 5.76 | 5.20 | 5.51 | 5.51 | -8.20% | 107,543 |
| May 22, 2025 | 6.46 | 7.00 | 5.71 | 6.00 | 6.00 | -21.05% | 264,297 |