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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20251.972.041.871.90--4.04%255,660
Aug 22, 20252.032.051.951.981.98-4.35%122,728
Aug 21, 20251.952.071.872.072.075.61%123,314
Aug 20, 20252.002.011.901.961.96-1.51%87,977
Aug 19, 20252.072.161.971.991.99-3.86%169,889
Aug 18, 20252.022.081.982.072.073.50%83,720
Aug 15, 20252.052.051.922.002.00-1.96%75,249
Aug 14, 20251.782.201.722.042.046.81%263,746
Aug 13, 20252.062.061.861.911.91-7.28%554,568
Aug 12, 20252.132.182.052.062.06-4.19%89,091
Aug 11, 20252.192.232.102.152.15-4.87%101,802
Aug 8, 20252.152.262.142.262.265.61%44,855
Aug 7, 20252.152.192.102.142.14-1.38%51,747
Aug 6, 20252.412.472.172.172.17-11.43%104,965
Aug 5, 20252.552.602.362.452.45-5.41%122,466
Aug 4, 20252.702.802.552.592.59-3.36%94,026
Aug 1, 20252.732.772.652.682.68-3.94%85,901
Jul 31, 20252.912.932.752.792.79-4.45%106,119
Jul 30, 20252.872.962.872.922.922.10%24,735
Jul 29, 20252.912.932.842.862.86-2.72%113,509
Jul 28, 20253.023.072.932.942.94-3.92%109,047
Jul 25, 20253.283.283.063.063.06-4.67%104,294
Jul 24, 20253.303.303.123.213.21-0.93%128,823
Jul 23, 20253.173.303.153.243.243.51%108,710
Jul 22, 20253.073.173.013.133.132.62%163,642
Jul 21, 20253.093.183.013.053.050.66%236,552
Jul 18, 20252.943.062.933.033.031.68%199,127
Jul 17, 20253.053.052.932.982.98-1.65%144,099
Jul 16, 20252.893.032.893.033.033.77%199,556
Jul 15, 20252.932.992.862.922.92-1.02%156,404
Jul 14, 20252.953.052.912.952.95-1.67%196,627
Jul 11, 20252.973.012.943.003.00-0.33%129,353
Jul 10, 20253.063.152.953.013.01-0.99%135,947
Jul 9, 20253.093.202.963.043.04-1.94%225,412
Jul 8, 20252.913.132.913.103.106.90%216,004
Jul 7, 20252.892.992.892.902.90-4.61%235,563
Jul 3, 20253.003.052.933.043.04-130,195
Jul 2, 20252.953.082.923.043.043.05%169,766
Jul 1, 20253.103.192.952.952.95-3.28%259,488
Jun 30, 20253.053.102.903.053.05-0.97%372,866
Jun 27, 20253.103.233.033.083.08-4.64%308,177
Jun 26, 20253.203.423.103.233.23-0.31%409,554
Jun 25, 20253.393.433.153.243.24-6.36%458,526
Jun 24, 20253.183.893.183.463.466.46%1,193,537
Jun 23, 20253.883.933.193.253.25-22.06%1,286,818
Jun 20, 20255.015.083.824.174.17-18.71%3,225,789
Jun 18, 20256.1613.114.805.135.1381.91%124,472,376
Jun 17, 20253.673.802.812.822.82-22.95%268,764
Jun 16, 20254.154.353.603.663.66-16.63%148,512
Jun 13, 20254.714.754.304.394.39-8.16%148,127