Aptevo Therapeutics Inc. (APVO)
NASDAQ: APVO · Real-Time Price · USD
1.900
-0.080 (-4.04%)
At close: Aug 25, 2025, 4:00 PM
1.990
+0.090 (4.74%)
After-hours: Aug 25, 2025, 4:15 PM EDT
Aptevo Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 25, 2025 | 1.97 | 2.04 | 1.87 | 1.90 | - | -4.04% | 255,660 |
Aug 22, 2025 | 2.03 | 2.05 | 1.95 | 1.98 | 1.98 | -4.35% | 122,728 |
Aug 21, 2025 | 1.95 | 2.07 | 1.87 | 2.07 | 2.07 | 5.61% | 123,314 |
Aug 20, 2025 | 2.00 | 2.01 | 1.90 | 1.96 | 1.96 | -1.51% | 87,977 |
Aug 19, 2025 | 2.07 | 2.16 | 1.97 | 1.99 | 1.99 | -3.86% | 169,889 |
Aug 18, 2025 | 2.02 | 2.08 | 1.98 | 2.07 | 2.07 | 3.50% | 83,720 |
Aug 15, 2025 | 2.05 | 2.05 | 1.92 | 2.00 | 2.00 | -1.96% | 75,249 |
Aug 14, 2025 | 1.78 | 2.20 | 1.72 | 2.04 | 2.04 | 6.81% | 263,746 |
Aug 13, 2025 | 2.06 | 2.06 | 1.86 | 1.91 | 1.91 | -7.28% | 554,568 |
Aug 12, 2025 | 2.13 | 2.18 | 2.05 | 2.06 | 2.06 | -4.19% | 89,091 |
Aug 11, 2025 | 2.19 | 2.23 | 2.10 | 2.15 | 2.15 | -4.87% | 101,802 |
Aug 8, 2025 | 2.15 | 2.26 | 2.14 | 2.26 | 2.26 | 5.61% | 44,855 |
Aug 7, 2025 | 2.15 | 2.19 | 2.10 | 2.14 | 2.14 | -1.38% | 51,747 |
Aug 6, 2025 | 2.41 | 2.47 | 2.17 | 2.17 | 2.17 | -11.43% | 104,965 |
Aug 5, 2025 | 2.55 | 2.60 | 2.36 | 2.45 | 2.45 | -5.41% | 122,466 |
Aug 4, 2025 | 2.70 | 2.80 | 2.55 | 2.59 | 2.59 | -3.36% | 94,026 |
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 |