Aptevo Therapeutics Inc. (APVO)
NASDAQ: APVO · Real-Time Price · USD
1.280
+0.080 (6.67%)
At close: Nov 26, 2025, 4:00 PM EST
1.270
-0.010 (-0.78%)
After-hours: Nov 26, 2025, 7:58 PM EST
Aptevo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 1.79 | 1.83 | 1.62 | 1.71 | 1.71 | -2.84% | 5,442,872 |
| Oct 7, 2025 | 1.65 | 1.98 | 1.63 | 1.76 | 1.76 | 24.82% | 44,891,718 |
| Oct 6, 2025 | 1.43 | 1.46 | 1.41 | 1.41 | 1.41 | -1.40% | 14,609,472 |
| Oct 3, 2025 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -1.38% | 844,897 |
| Oct 2, 2025 | 1.38 | 1.49 | 1.38 | 1.45 | 1.45 | 4.32% | 1,877,428 |
| Oct 1, 2025 | 1.43 | 1.45 | 1.39 | 1.39 | 1.39 | -4.14% | 1,620,994 |
| Sep 30, 2025 | 1.45 | 1.48 | 1.42 | 1.45 | 1.45 | 0.69% | 1,360,604 |
| Sep 29, 2025 | 1.49 | 1.51 | 1.42 | 1.44 | 1.44 | -4.00% | 1,695,518 |
| Sep 26, 2025 | 1.60 | 1.61 | 1.49 | 1.50 | 1.50 | -6.25% | 2,092,691 |
| Sep 25, 2025 | 1.70 | 1.71 | 1.59 | 1.60 | 1.60 | -10.11% | 2,212,280 |
| Sep 24, 2025 | 1.61 | 1.83 | 1.61 | 1.78 | 1.78 | 8.54% | 2,739,990 |
| Sep 23, 2025 | 1.61 | 1.73 | 1.60 | 1.64 | 1.64 | -2.96% | 1,626,132 |
| Sep 22, 2025 | 1.68 | 1.71 | 1.59 | 1.69 | 1.69 | -3.98% | 2,711,726 |
| Sep 19, 2025 | 1.89 | 1.99 | 1.75 | 1.76 | 1.76 | -11.11% | 6,401,868 |
| Sep 18, 2025 | 2.51 | 2.55 | 1.77 | 1.98 | 1.98 | 40.43% | 115,351,516 |