Aptevo Therapeutics Inc. (APVO)
NASDAQ: APVO · Real-Time Price · USD
0.4900
-0.0090 (-1.80%)
May 2, 2025, 4:00 PM EDT - Market closed
Aptevo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.51 | 0.52 | 0.45 | 0.50 | 0.50 | 0.30% | 737,930 |
| May 1, 2025 | 0.51 | 0.54 | 0.49 | 0.50 | 0.50 | -5.85% | 418,712 |
| Apr 30, 2025 | 0.58 | 0.58 | 0.50 | 0.53 | 0.53 | -6.36% | 930,859 |
| Apr 29, 2025 | 0.59 | 0.61 | 0.55 | 0.57 | 0.57 | -7.52% | 566,956 |
| Apr 28, 2025 | 0.65 | 0.66 | 0.60 | 0.61 | 0.61 | -9.31% | 626,323 |
| Apr 25, 2025 | 0.66 | 0.69 | 0.62 | 0.67 | 0.67 | -2.43% | 415,444 |
| Apr 24, 2025 | 0.74 | 0.74 | 0.67 | 0.69 | 0.69 | -6.54% | 532,250 |
| Apr 23, 2025 | 0.70 | 0.80 | 0.66 | 0.74 | 0.74 | 6.72% | 818,153 |
| Apr 22, 2025 | 0.65 | 0.76 | 0.63 | 0.69 | 0.69 | 9.08% | 1,715,017 |
| Apr 21, 2025 | 1.12 | 1.35 | 0.60 | 0.64 | 0.64 | -26.24% | 57,085,498 |
| Apr 17, 2025 | 0.86 | 0.89 | 0.83 | 0.86 | 0.86 | -3.53% | 173,554 |
| Apr 16, 2025 | 0.95 | 0.96 | 0.83 | 0.89 | 0.89 | -6.94% | 261,371 |
| Apr 15, 2025 | 1.01 | 1.03 | 0.93 | 0.96 | 0.96 | -7.69% | 349,721 |
| Apr 14, 2025 | 1.03 | 1.10 | 1.01 | 1.04 | 1.04 | 2.97% | 285,332 |
| Apr 11, 2025 | 0.96 | 1.05 | 0.95 | 1.01 | 1.01 | 2.99% | 272,088 |
| Apr 10, 2025 | 1.04 | 1.12 | 0.95 | 0.98 | 0.98 | -1.93% | 462,799 |
| Apr 9, 2025 | 1.00 | 1.09 | 0.97 | 1.00 | 1.00 | -0.99% | 497,517 |
| Apr 8, 2025 | 1.25 | 1.40 | 1.01 | 1.01 | 1.01 | -27.34% | 1,053,125 |
| Apr 7, 2025 | 1.32 | 1.62 | 1.32 | 1.39 | 1.39 | -6.71% | 1,414,364 |
| Apr 4, 2025 | 1.87 | 1.93 | 1.23 | 1.49 | 1.49 | -25.13% | 4,444,578 |
| Apr 3, 2025 | 1.50 | 2.64 | 1.48 | 1.99 | 1.99 | 44.20% | 76,924,206 |
| Apr 2, 2025 | 1.00 | 3.61 | 1.00 | 1.38 | 1.38 | 38.26% | 27,461,744 |
| Apr 1, 2025 | 1.11 | 1.18 | 0.94 | 1.00 | 1.00 | -13.96% | 272,028 |
| Mar 31, 2025 | 1.12 | 1.18 | 1.00 | 1.16 | 1.16 | 3.57% | 95,760 |
| Mar 28, 2025 | 1.21 | 1.23 | 1.12 | 1.12 | 1.12 | -10.40% | 113,013 |
| Mar 27, 2025 | 1.53 | 1.54 | 1.23 | 1.25 | 1.25 | -18.83% | 182,736 |
| Mar 26, 2025 | 1.83 | 1.83 | 1.46 | 1.54 | 1.54 | -13.97% | 118,081 |
| Mar 25, 2025 | 1.91 | 2.00 | 1.70 | 1.79 | 1.79 | -22.84% | 306,238 |
| Mar 24, 2025 | 2.64 | 2.64 | 2.30 | 2.32 | 2.32 | -9.73% | 90,360 |
| Mar 21, 2025 | 2.58 | 2.63 | 2.49 | 2.57 | 2.57 | 4.05% | 36,708 |
| Mar 20, 2025 | 2.74 | 3.20 | 2.35 | 2.47 | 2.47 | -6.08% | 317,422 |
| Mar 19, 2025 | 2.66 | 2.66 | 2.51 | 2.63 | 2.63 | -0.75% | 15,984 |
| Mar 18, 2025 | 2.68 | 2.72 | 2.53 | 2.65 | 2.65 | 0.38% | 7,944 |
| Mar 17, 2025 | 2.45 | 2.86 | 2.45 | 2.64 | 2.64 | 9.54% | 45,466 |
| Mar 14, 2025 | 2.41 | 2.48 | 2.41 | 2.41 | 2.41 | 1.26% | 6,632 |
| Mar 13, 2025 | 2.42 | 2.49 | 2.35 | 2.38 | 2.38 | -0.83% | 9,530 |
| Mar 12, 2025 | 2.50 | 2.50 | 2.37 | 2.40 | 2.40 | -6.98% | 22,727 |
| Mar 11, 2025 | 2.57 | 2.58 | 2.49 | 2.58 | 2.58 | - | 19,050 |
| Mar 10, 2025 | 2.58 | 2.64 | 2.50 | 2.58 | 2.58 | 1.57% | 28,130 |
| Mar 7, 2025 | 2.61 | 2.67 | 2.54 | 2.54 | 2.54 | -5.22% | 17,685 |
| Mar 6, 2025 | 2.77 | 2.85 | 2.58 | 2.68 | 2.68 | -3.25% | 29,265 |
| Mar 5, 2025 | 2.98 | 3.05 | 2.76 | 2.77 | 2.77 | -6.10% | 27,207 |
| Mar 4, 2025 | 3.18 | 3.18 | 2.90 | 2.95 | 2.95 | -4.53% | 33,309 |
| Mar 3, 2025 | 3.75 | 3.84 | 3.08 | 3.09 | 3.09 | -19.11% | 146,494 |
| Feb 28, 2025 | 3.55 | 4.00 | 3.48 | 3.82 | 3.82 | 6.41% | 59,607 |
| Feb 27, 2025 | 3.47 | 3.65 | 3.47 | 3.59 | 3.59 | 9.12% | 56,213 |
| Feb 26, 2025 | 3.24 | 3.29 | 3.08 | 3.29 | 3.29 | 7.17% | 19,186 |
| Feb 25, 2025 | 3.21 | 3.40 | 3.02 | 3.07 | 3.07 | -4.36% | 60,683 |
| Feb 24, 2025 | 3.47 | 3.47 | 3.17 | 3.21 | 3.21 | -7.49% | 46,330 |
| Feb 21, 2025 | 3.38 | 3.58 | 3.32 | 3.47 | 3.47 | 1.76% | 29,170 |