Aptevo Therapeutics Inc. (APVO)
NASDAQ: APVO · Real-Time Price · USD
4.600
-0.320 (-6.50%)
At close: May 28, 2025, 4:00 PM
4.550
-0.050 (-1.09%)
After-hours: May 28, 2025, 5:41 PM EDT
Aptevo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 4.75 | 4.75 | 4.30 | 4.60 | - | -6.50% | 132,904 |
| 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 |
| May 21, 2025 | 6.20 | 14.33 | 6.20 | 7.60 | 7.60 | 22.62% | 5,972,137 |
| May 20, 2025 | 6.20 | 6.52 | 6.10 | 6.20 | 6.20 | -0.03% | 20,863 |
| May 19, 2025 | 6.40 | 6.40 | 4.85 | 6.20 | 6.20 | -3.13% | 34,345 |
| May 16, 2025 | 6.60 | 6.88 | 6.39 | 6.40 | 6.40 | -3.03% | 27,025 |
| May 15, 2025 | 6.44 | 6.99 | 6.40 | 6.60 | 6.60 | - | 37,743 |
| May 14, 2025 | 6.73 | 6.80 | 6.50 | 6.60 | 6.60 | -2.94% | 37,856 |
| May 13, 2025 | 6.60 | 6.91 | 6.56 | 6.80 | 6.80 | - | 68,336 |
| May 12, 2025 | 7.01 | 7.12 | 6.60 | 6.80 | 6.80 | - | 32,504 |
| May 9, 2025 | 7.15 | 7.19 | 6.70 | 6.80 | 6.80 | -5.56% | 31,684 |
| May 8, 2025 | 7.40 | 7.60 | 6.90 | 7.20 | 7.20 | -7.69% | 37,557 |
| May 7, 2025 | 8.20 | 8.40 | 7.60 | 7.80 | 7.80 | -4.88% | 37,391 |
| May 6, 2025 | 8.49 | 8.49 | 8.00 | 8.20 | 8.20 | -6.82% | 29,461 |
| May 5, 2025 | 8.59 | 9.36 | 8.46 | 8.80 | 8.80 | -12.09% | 189,108 |
| May 2, 2025 | 10.20 | 10.49 | 8.98 | 10.01 | 10.01 | 0.30% | 37,150 |
| May 1, 2025 | 10.28 | 10.79 | 9.80 | 9.98 | 9.98 | -5.85% | 20,935 |
| Apr 30, 2025 | 11.50 | 11.50 | 9.93 | 10.60 | 10.60 | -6.36% | 46,542 |
| Apr 29, 2025 | 11.80 | 12.27 | 10.92 | 11.32 | 11.32 | -7.52% | 28,347 |
| Apr 28, 2025 | 13.00 | 13.24 | 11.90 | 12.24 | 12.24 | -9.31% | 31,316 |
| Apr 25, 2025 | 13.20 | 13.83 | 12.44 | 13.50 | 13.50 | -2.43% | 20,772 |
| Apr 24, 2025 | 14.77 | 14.77 | 13.40 | 13.83 | 13.83 | -6.54% | 26,612 |
| Apr 23, 2025 | 14.00 | 16.00 | 13.21 | 14.80 | 14.80 | 6.72% | 40,907 |
| Apr 22, 2025 | 12.90 | 15.20 | 12.60 | 13.87 | 13.87 | 9.08% | 85,750 |
| Apr 21, 2025 | 22.40 | 27.00 | 12.07 | 12.71 | 12.71 | -26.24% | 2,854,274 |
| Apr 17, 2025 | 17.29 | 17.78 | 16.61 | 17.24 | 17.24 | -3.53% | 8,677 |
| Apr 16, 2025 | 19.00 | 19.20 | 16.61 | 17.87 | 17.87 | -6.94% | 13,068 |
| Apr 15, 2025 | 20.20 | 20.59 | 18.60 | 19.20 | 19.20 | -7.69% | 17,486 |
| Apr 14, 2025 | 20.60 | 22.00 | 20.20 | 20.80 | 20.80 | 2.97% | 14,266 |
| Apr 11, 2025 | 19.20 | 21.00 | 19.03 | 20.20 | 20.20 | 2.99% | 13,604 |
| Apr 10, 2025 | 20.80 | 22.30 | 19.00 | 19.61 | 19.61 | -1.93% | 23,139 |
| Apr 9, 2025 | 20.00 | 21.78 | 19.40 | 20.00 | 20.00 | -0.99% | 24,875 |
| Apr 8, 2025 | 25.00 | 27.99 | 20.20 | 20.20 | 20.20 | -27.34% | 52,656 |
| Apr 7, 2025 | 26.40 | 32.40 | 26.40 | 27.80 | 27.80 | -6.71% | 70,718 |
| Apr 4, 2025 | 37.30 | 38.60 | 24.60 | 29.80 | 29.80 | -25.13% | 222,228 |
| Apr 3, 2025 | 30.00 | 52.80 | 29.54 | 39.80 | 39.80 | 44.20% | 3,846,210 |
| Apr 2, 2025 | 19.90 | 72.20 | 19.90 | 27.60 | 27.60 | 38.26% | 1,373,087 |
| Apr 1, 2025 | 22.20 | 23.60 | 18.85 | 19.96 | 19.96 | -13.96% | 13,601 |
| Mar 31, 2025 | 22.40 | 23.60 | 20.00 | 23.20 | 23.20 | 3.57% | 4,788 |
| Mar 28, 2025 | 24.20 | 24.53 | 22.40 | 22.40 | 22.40 | -10.40% | 5,650 |
| Mar 27, 2025 | 30.60 | 30.80 | 24.60 | 25.00 | 25.00 | -18.83% | 9,136 |
| Mar 26, 2025 | 36.60 | 36.60 | 29.20 | 30.80 | 30.80 | -13.97% | 5,904 |
| Mar 25, 2025 | 38.20 | 39.93 | 34.05 | 35.80 | 35.80 | -22.84% | 15,311 |
| Mar 24, 2025 | 52.80 | 52.80 | 46.00 | 46.40 | 46.40 | -9.73% | 4,518 |
| Mar 21, 2025 | 51.60 | 52.66 | 49.80 | 51.40 | 51.40 | 4.05% | 1,835 |
| Mar 20, 2025 | 54.80 | 64.00 | 47.00 | 49.40 | 49.40 | -6.09% | 15,871 |
| Mar 19, 2025 | 53.20 | 53.20 | 50.14 | 52.60 | 52.60 | -0.75% | 799 |
| Mar 18, 2025 | 53.60 | 54.40 | 50.60 | 53.00 | 53.00 | 0.38% | 397 |