Aptevo Therapeutics Inc. (APVO)
NASDAQ: APVO · Real-Time Price · USD
4.500
+0.040 (0.90%)
At close: Jan 21, 2025, 4:00 PM
4.590
+0.090 (2.00%)
After-hours: Jan 21, 2025, 5:01 PM EST
Aptevo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 4.44 | 4.75 | 4.38 | 4.46 | 4.46 | -1.11% | 43,138 |
| Jan 16, 2025 | 4.55 | 4.73 | 4.37 | 4.51 | 4.51 | -0.88% | 41,289 |
| Jan 15, 2025 | 4.60 | 4.79 | 4.32 | 4.55 | 4.55 | - | 61,473 |
| Jan 14, 2025 | 4.74 | 4.74 | 4.50 | 4.55 | 4.55 | - | 16,712 |
| Jan 13, 2025 | 4.72 | 4.75 | 4.30 | 4.55 | 4.55 | -5.01% | 67,999 |
| Jan 10, 2025 | 4.93 | 5.19 | 4.66 | 4.79 | 4.79 | -3.82% | 65,745 |
| Jan 8, 2025 | 5.14 | 5.16 | 4.66 | 4.98 | 4.98 | -3.68% | 37,136 |
| Jan 7, 2025 | 5.15 | 5.49 | 5.02 | 5.17 | 5.17 | 1.37% | 119,611 |
| Jan 6, 2025 | 4.73 | 5.30 | 4.58 | 5.10 | 5.10 | 11.35% | 172,580 |
| Jan 3, 2025 | 4.85 | 4.91 | 4.40 | 4.58 | 4.58 | 0.22% | 66,356 |
| Jan 2, 2025 | 4.42 | 4.66 | 4.37 | 4.57 | 4.57 | 6.03% | 53,620 |
| Dec 31, 2024 | 4.78 | 4.79 | 4.21 | 4.31 | 4.31 | -9.83% | 117,724 |
| Dec 30, 2024 | 4.75 | 4.95 | 4.65 | 4.78 | 4.78 | -0.62% | 68,544 |
| Dec 27, 2024 | 4.92 | 5.08 | 4.51 | 4.81 | 4.81 | -5.87% | 103,552 |
| Dec 26, 2024 | 4.86 | 5.19 | 4.85 | 5.11 | 5.11 | 5.58% | 161,245 |
| Dec 24, 2024 | 4.71 | 4.97 | 4.60 | 4.84 | 4.84 | 2.76% | 55,845 |
| Dec 23, 2024 | 4.46 | 4.71 | 4.29 | 4.71 | 4.71 | 6.80% | 68,486 |
| Dec 20, 2024 | 4.68 | 4.73 | 4.23 | 4.41 | 4.41 | -2.65% | 94,876 |
| Dec 19, 2024 | 4.71 | 4.71 | 4.20 | 4.53 | 4.53 | 5.59% | 134,813 |
| Dec 18, 2024 | 4.28 | 4.90 | 4.21 | 4.29 | 4.29 | 2.14% | 261,406 |
| Dec 17, 2024 | 3.84 | 4.78 | 3.84 | 4.20 | 4.20 | 8.25% | 398,318 |
| Dec 16, 2024 | 4.10 | 4.61 | 3.65 | 3.88 | 3.88 | -5.13% | 475,841 |
| Dec 13, 2024 | 5.76 | 5.95 | 4.08 | 4.09 | 4.09 | -27.35% | 813,232 |
| Dec 12, 2024 | 11.48 | 14.90 | 5.30 | 5.63 | 5.63 | -43.76% | 6,494,019 |
| Dec 11, 2024 | 9.21 | 11.18 | 9.05 | 10.01 | 10.01 | 8.80% | 390,489 |
| Dec 10, 2024 | 8.86 | 9.34 | 8.50 | 9.20 | 9.20 | 5.38% | 31,938 |
| Dec 9, 2024 | 9.64 | 9.64 | 8.72 | 8.73 | 8.73 | -10.00% | 66,140 |
| Dec 6, 2024 | 9.84 | 9.94 | 9.50 | 9.70 | 9.70 | -2.81% | 42,679 |
| Dec 5, 2024 | 8.86 | 10.39 | 8.85 | 9.98 | 9.98 | -0.20% | 110,626 |
| Dec 4, 2024 | 8.67 | 10.00 | 7.46 | 10.00 | 10.00 | 15.01% | 142,303 |
| Dec 3, 2024 | 8.92 | 9.12 | 8.51 | 8.70 | 8.70 | -1.01% | 48,439 |
| Dec 2, 2024 | 10.36 | 10.36 | 8.18 | 8.78 | 8.78 | -15.21% | 102,802 |
| Nov 29, 2024 | 12.43 | 12.77 | 10.36 | 10.36 | 10.36 | -18.91% | 71,977 |
| Nov 27, 2024 | 12.33 | 13.05 | 11.34 | 12.78 | 12.78 | 2.77% | 44,416 |
| Nov 26, 2024 | 11.47 | 13.29 | 11.47 | 12.43 | 12.43 | 9.20% | 81,836 |
| Nov 25, 2024 | 11.84 | 12.20 | 11.10 | 11.39 | 11.39 | - | 37,909 |
| Nov 22, 2024 | 10.43 | 11.58 | 9.41 | 11.39 | 11.39 | 15.33% | 56,925 |
| Nov 21, 2024 | 10.49 | 10.72 | 9.62 | 9.87 | 9.87 | -8.00% | 44,617 |
| Nov 20, 2024 | 9.77 | 12.04 | 8.30 | 10.73 | 10.73 | 16.05% | 346,939 |
| Nov 19, 2024 | 8.33 | 9.25 | 7.99 | 9.25 | 9.25 | 15.85% | 36,515 |
| Nov 18, 2024 | 8.02 | 8.19 | 7.48 | 7.98 | 7.98 | 2.23% | 28,397 |
| Nov 15, 2024 | 8.87 | 8.87 | 7.77 | 7.81 | 7.81 | -12.45% | 20,799 |
| Nov 14, 2024 | 8.92 | 9.24 | 8.74 | 8.92 | 8.92 | -0.75% | 16,556 |
| Nov 13, 2024 | 9.81 | 10.14 | 8.88 | 8.98 | 8.98 | -11.64% | 39,449 |
| Nov 12, 2024 | 10.42 | 10.55 | 9.71 | 10.17 | 10.17 | -4.58% | 28,037 |
| Nov 11, 2024 | 11.29 | 11.29 | 9.75 | 10.66 | 10.66 | 4.12% | 106,115 |
| Nov 8, 2024 | 11.15 | 12.21 | 9.62 | 10.23 | 10.23 | -10.49% | 78,019 |
| Nov 7, 2024 | 9.62 | 11.84 | 9.44 | 11.43 | 11.43 | 19.77% | 209,161 |
| Nov 6, 2024 | 9.32 | 9.91 | 9.31 | 9.55 | 9.55 | -3.73% | 18,727 |
| Nov 5, 2024 | 10.55 | 10.58 | 9.32 | 9.92 | 9.92 | -4.96% | 24,793 |
| Nov 4, 2024 | 9.25 | 10.92 | 9.25 | 10.43 | 10.43 | 13.71% | 60,302 |
| Nov 1, 2024 | 9.81 | 9.88 | 8.96 | 9.18 | 9.18 | -8.15% | 24,909 |
| Oct 31, 2024 | 10.50 | 10.58 | 9.25 | 9.99 | 9.99 | -3.51% | 32,359 |
| Oct 30, 2024 | 10.18 | 11.42 | 9.25 | 10.35 | 10.35 | -7.96% | 71,210 |
| Oct 29, 2024 | 8.70 | 13.07 | 8.51 | 11.25 | 11.25 | 27.95% | 381,168 |
| Oct 28, 2024 | 8.88 | 9.80 | 8.63 | 8.79 | 8.79 | -3.10% | 59,725 |
| Oct 25, 2024 | 9.44 | 9.44 | 8.48 | 9.07 | 9.07 | -0.69% | 62,107 |
| Oct 24, 2024 | 10.15 | 10.34 | 8.78 | 9.14 | 9.14 | -10.32% | 105,741 |
| Oct 23, 2024 | 11.84 | 11.84 | 9.36 | 10.19 | 10.19 | -22.14% | 243,409 |
| Oct 22, 2024 | 11.10 | 19.06 | 10.26 | 13.08 | 13.08 | 48.01% | 3,648,680 |
| Oct 21, 2024 | 8.70 | 16.67 | 7.93 | 8.84 | 8.84 | 20.34% | 4,219,571 |
| Oct 18, 2024 | 5.92 | 7.65 | 5.74 | 7.35 | 7.35 | 23.61% | 96,378 |
| Oct 17, 2024 | 5.74 | 6.10 | 5.57 | 5.94 | 5.94 | 3.48% | 21,878 |
| Oct 16, 2024 | 5.36 | 5.77 | 5.21 | 5.74 | 5.74 | 7.11% | 23,788 |
| Oct 15, 2024 | 5.22 | 5.47 | 5.11 | 5.36 | 5.36 | 2.62% | 22,928 |
| Oct 14, 2024 | 5.18 | 5.59 | 5.11 | 5.22 | 5.22 | -2.97% | 25,279 |
| Oct 11, 2024 | 5.37 | 5.54 | 5.18 | 5.38 | 5.38 | -2.87% | 14,740 |
| Oct 10, 2024 | 5.64 | 5.81 | 5.37 | 5.54 | 5.54 | -1.77% | 19,622 |
| Oct 9, 2024 | 5.65 | 5.86 | 5.55 | 5.64 | 5.64 | -0.19% | 9,142 |
| Oct 8, 2024 | 5.96 | 6.19 | 5.61 | 5.65 | 5.65 | -7.22% | 20,347 |
| Oct 7, 2024 | 5.92 | 6.59 | 5.92 | 6.09 | 6.09 | -2.61% | 23,243 |
| Oct 4, 2024 | 6.25 | 6.39 | 6.11 | 6.26 | 6.26 | 0.06% | 11,760 |
| Oct 3, 2024 | 5.92 | 6.29 | 5.92 | 6.25 | 6.25 | 5.63% | 8,210 |
| Oct 2, 2024 | 6.22 | 6.30 | 5.74 | 5.92 | 5.92 | -4.82% | 15,228 |
| Oct 1, 2024 | 6.58 | 6.65 | 6.00 | 6.22 | 6.22 | -6.51% | 16,255 |
| Sep 30, 2024 | 6.63 | 6.81 | 6.48 | 6.65 | 6.65 | 0.29% | 9,217 |
| Sep 27, 2024 | 6.66 | 6.75 | 6.40 | 6.63 | 6.63 | -0.39% | 11,495 |
| Sep 26, 2024 | 6.82 | 7.03 | 6.11 | 6.66 | 6.66 | 0.67% | 22,998 |
| Sep 25, 2024 | 6.42 | 6.92 | 6.36 | 6.62 | 6.62 | 3.05% | 15,966 |
| Sep 24, 2024 | 6.50 | 6.68 | 6.19 | 6.42 | 6.42 | -1.25% | 23,451 |
| Sep 23, 2024 | 6.85 | 6.85 | 5.99 | 6.50 | 6.50 | 3.29% | 20,003 |
| Sep 20, 2024 | 6.59 | 7.06 | 6.29 | 6.29 | 6.29 | -3.35% | 24,281 |
| Sep 19, 2024 | 6.33 | 7.22 | 5.96 | 6.51 | 6.51 | 6.93% | 80,505 |
| Sep 18, 2024 | 7.36 | 7.36 | 5.22 | 6.09 | 6.09 | -19.55% | 131,455 |
| Sep 17, 2024 | 10.03 | 10.73 | 6.52 | 7.57 | 7.57 | -38.00% | 230,469 |
| Sep 16, 2024 | 13.69 | 14.18 | 11.10 | 12.21 | 12.21 | -7.01% | 688,506 |
| Sep 13, 2024 | 13.28 | 14.02 | 12.01 | 13.13 | 13.13 | -1.53% | 68,489 |
| Sep 12, 2024 | 13.32 | 13.47 | 13.32 | 13.34 | 13.34 | -0.16% | 1,182 |
| Sep 11, 2024 | 13.25 | 13.51 | 13.14 | 13.36 | 13.36 | 1.69% | 2,221 |
| Sep 10, 2024 | 13.14 | 13.32 | 12.58 | 13.14 | 13.14 | 1.75% | 2,783 |
| Sep 9, 2024 | 12.24 | 13.14 | 12.17 | 12.91 | 12.91 | 5.76% | 1,626 |
| Sep 6, 2024 | 12.58 | 13.04 | 11.84 | 12.21 | 12.21 | -2.63% | 1,856 |
| Sep 5, 2024 | 12.65 | 13.08 | 12.38 | 12.54 | 12.54 | -5.10% | 1,685 |
| Sep 4, 2024 | 12.67 | 13.29 | 12.33 | 13.21 | 13.21 | 2.73% | 1,192 |
| Sep 3, 2024 | 13.47 | 13.47 | 12.22 | 12.86 | 12.86 | -3.47% | 1,867 |
| Aug 30, 2024 | 13.25 | 13.58 | 12.63 | 13.32 | 13.32 | 1.75% | 5,072 |
| Aug 29, 2024 | 13.01 | 13.51 | 12.66 | 13.09 | 13.09 | 0.63% | 3,819 |
| Aug 28, 2024 | 13.98 | 14.06 | 12.37 | 13.01 | 13.01 | -5.00% | 6,724 |
| Aug 27, 2024 | 14.39 | 14.39 | 13.54 | 13.69 | 13.69 | -2.60% | 2,920 |
| Aug 26, 2024 | 14.91 | 15.06 | 14.06 | 14.06 | 14.06 | -5.73% | 5,232 |