Aptevo Therapeutics Inc. (APVO)
NASDAQ: APVO · Real-Time Price · USD
1.040
+0.010 (0.97%)
At close: Dec 18, 2025, 4:00 PM EST
1.040
0.00 (0.00%)
After-hours: Dec 18, 2025, 5:27 PM EST
Aptevo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 1.04 | 1.07 | 1.03 | 1.05 | - | 1.46% | 198,756 |
| Dec 17, 2025 | 1.10 | 1.10 | 1.02 | 1.03 | 1.03 | -6.36% | 556,191 |
| Dec 16, 2025 | 1.00 | 1.11 | 1.00 | 1.10 | 1.10 | 5.77% | 673,174 |
| Dec 15, 2025 | 1.09 | 1.09 | 1.01 | 1.04 | 1.04 | -7.96% | 900,100 |
| Dec 12, 2025 | 1.11 | 1.15 | 1.10 | 1.13 | 1.13 | -2.59% | 702,314 |
| Dec 11, 2025 | 1.14 | 1.16 | 1.07 | 1.16 | 1.16 | -3.33% | 1,218,314 |
| Dec 10, 2025 | 1.29 | 1.29 | 1.15 | 1.20 | 1.20 | -3.23% | 8,235,564 |
| Dec 9, 2025 | 1.30 | 1.33 | 1.15 | 1.24 | 1.24 | -7.46% | 2,021,506 |
| Dec 8, 2025 | 1.36 | 1.37 | 1.28 | 1.34 | 1.34 | -0.74% | 547,057 |
| Dec 5, 2025 | 1.39 | 1.39 | 1.34 | 1.35 | 1.35 | -2.88% | 477,019 |
| Dec 4, 2025 | 1.37 | 1.41 | 1.34 | 1.39 | 1.39 | 0.72% | 512,585 |
| Dec 3, 2025 | 1.29 | 1.38 | 1.26 | 1.38 | 1.38 | 8.66% | 315,539 |
| Dec 2, 2025 | 1.31 | 1.34 | 1.27 | 1.27 | 1.27 | -3.79% | 329,549 |
| Dec 1, 2025 | 1.36 | 1.42 | 1.30 | 1.32 | 1.32 | -4.35% | 502,362 |
| Nov 28, 2025 | 1.30 | 1.39 | 1.29 | 1.38 | 1.38 | 7.81% | 543,629 |
| Nov 26, 2025 | 1.23 | 1.29 | 1.21 | 1.28 | 1.28 | 6.67% | 459,115 |
| Nov 25, 2025 | 1.19 | 1.22 | 1.15 | 1.20 | 1.20 | 1.69% | 540,004 |
| Nov 24, 2025 | 1.14 | 1.19 | 1.12 | 1.18 | 1.18 | 4.42% | 419,319 |
| Nov 21, 2025 | 1.10 | 1.14 | 1.04 | 1.13 | 1.13 | 4.63% | 887,705 |
| Nov 20, 2025 | 1.25 | 1.25 | 1.07 | 1.08 | 1.08 | -11.48% | 929,018 |
| Nov 19, 2025 | 1.30 | 1.31 | 1.21 | 1.22 | 1.22 | -7.58% | 673,151 |
| Nov 18, 2025 | 1.34 | 1.35 | 1.27 | 1.32 | 1.32 | -3.65% | 818,905 |
| Nov 17, 2025 | 1.40 | 1.43 | 1.35 | 1.37 | 1.37 | -2.84% | 508,281 |
| Nov 14, 2025 | 1.41 | 1.43 | 1.38 | 1.41 | 1.41 | -2.76% | 711,617 |
| Nov 13, 2025 | 1.52 | 1.54 | 1.42 | 1.45 | 1.45 | -2.03% | 691,823 |
| Nov 12, 2025 | 1.49 | 1.51 | 1.45 | 1.48 | 1.48 | -1.33% | 452,602 |
| Nov 11, 2025 | 1.51 | 1.53 | 1.48 | 1.50 | 1.50 | -3.85% | 486,521 |
| Nov 10, 2025 | 1.48 | 1.56 | 1.44 | 1.56 | 1.56 | 6.12% | 1,193,921 |
| Nov 7, 2025 | 1.41 | 1.50 | 1.39 | 1.47 | 1.47 | - | 1,213,785 |
| Nov 6, 2025 | 1.42 | 1.53 | 1.41 | 1.47 | 1.47 | 2.80% | 759,759 |
| Nov 5, 2025 | 1.43 | 1.44 | 1.40 | 1.43 | 1.43 | 1.42% | 475,321 |
| Nov 4, 2025 | 1.42 | 1.50 | 1.40 | 1.41 | 1.41 | -4.08% | 607,189 |
| Nov 3, 2025 | 1.53 | 1.53 | 1.45 | 1.47 | 1.47 | -5.16% | 773,743 |
| Oct 31, 2025 | 1.42 | 1.58 | 1.39 | 1.55 | 1.55 | 10.71% | 1,887,655 |
| Oct 30, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 446,313 |
| Oct 29, 2025 | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | -2.74% | 744,599 |
| Oct 28, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -2.67% | 725,393 |
| Oct 27, 2025 | 1.51 | 1.54 | 1.50 | 1.50 | 1.50 | -1.32% | 572,206 |
| Oct 24, 2025 | 1.54 | 1.57 | 1.50 | 1.52 | 1.52 | -0.65% | 706,408 |
| Oct 23, 2025 | 1.50 | 1.55 | 1.49 | 1.53 | 1.53 | 1.32% | 829,433 |
| Oct 22, 2025 | 1.56 | 1.56 | 1.48 | 1.51 | 1.51 | -3.82% | 1,089,524 |
| Oct 21, 2025 | 1.60 | 1.61 | 1.56 | 1.57 | 1.57 | -3.09% | 1,051,985 |
| Oct 20, 2025 | 1.62 | 1.65 | 1.57 | 1.62 | 1.62 | 2.53% | 897,420 |
| Oct 17, 2025 | 1.50 | 1.58 | 1.49 | 1.58 | 1.58 | 5.33% | 888,497 |
| Oct 16, 2025 | 1.57 | 1.59 | 1.50 | 1.50 | 1.50 | -4.46% | 1,082,172 |
| Oct 15, 2025 | 1.61 | 1.67 | 1.55 | 1.57 | 1.57 | -3.68% | 1,553,819 |
| Oct 14, 2025 | 1.53 | 1.64 | 1.53 | 1.63 | 1.63 | 1.87% | 1,544,367 |
| Oct 13, 2025 | 1.61 | 1.65 | 1.50 | 1.60 | 1.60 | 1.91% | 1,960,887 |
| Oct 10, 2025 | 1.69 | 1.73 | 1.56 | 1.57 | 1.57 | -10.80% | 2,945,776 |
| Oct 9, 2025 | 1.70 | 1.84 | 1.68 | 1.76 | 1.76 | 2.92% | 4,507,473 |