Aptevo Therapeutics Inc. (APVO)
NASDAQ: APVO · Real-Time Price · USD
1.490
-0.500 (-25.13%)
At close: Apr 4, 2025, 4:00 PM
1.340
-0.150 (-10.07%)
After-hours: Apr 4, 2025, 7:59 PM EDT
Aptevo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 1.87 | 1.93 | 1.23 | 1.49 | 1.49 | -25.13% | 4,369,755 |
| 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 |
| Feb 20, 2025 | 3.53 | 3.65 | 3.20 | 3.41 | 3.41 | -1.16% | 76,250 |
| Feb 19, 2025 | 3.50 | 3.59 | 3.43 | 3.45 | 3.45 | -1.15% | 33,217 |
| Feb 18, 2025 | 3.66 | 3.67 | 3.35 | 3.49 | 3.49 | 4.49% | 66,408 |
| Feb 14, 2025 | 3.95 | 3.96 | 3.01 | 3.34 | 3.34 | -8.24% | 137,159 |
| Feb 13, 2025 | 3.76 | 3.76 | 3.52 | 3.64 | 3.64 | -2.93% | 29,655 |
| Feb 12, 2025 | 3.71 | 3.79 | 3.65 | 3.75 | 3.75 | 1.08% | 15,623 |
| Feb 11, 2025 | 3.99 | 3.99 | 3.69 | 3.71 | 3.71 | -5.12% | 27,605 |
| Feb 10, 2025 | 4.07 | 4.07 | 3.81 | 3.91 | 3.91 | -2.25% | 19,534 |
| Feb 7, 2025 | 4.25 | 4.29 | 3.91 | 4.00 | 4.00 | -7.19% | 21,893 |
| Feb 6, 2025 | 4.11 | 4.31 | 4.10 | 4.31 | 4.31 | 4.87% | 16,090 |
| Feb 5, 2025 | 4.13 | 4.33 | 4.02 | 4.11 | 4.11 | -0.72% | 23,832 |
| Feb 4, 2025 | 4.36 | 4.47 | 3.77 | 4.14 | 4.14 | -4.83% | 52,238 |
| Feb 3, 2025 | 4.31 | 4.44 | 4.31 | 4.35 | 4.35 | -0.68% | 29,261 |
| Jan 31, 2025 | 4.46 | 4.49 | 4.33 | 4.38 | 4.38 | -1.79% | 10,511 |
| Jan 30, 2025 | 4.42 | 4.64 | 4.29 | 4.46 | 4.46 | 3.48% | 38,419 |
| Jan 29, 2025 | 4.46 | 4.57 | 4.29 | 4.31 | 4.31 | -4.86% | 32,068 |
| Jan 28, 2025 | 4.52 | 4.69 | 4.49 | 4.53 | 4.53 | 0.89% | 51,705 |
| Jan 27, 2025 | 4.65 | 4.68 | 4.46 | 4.49 | 4.49 | -4.87% | 53,651 |
| Jan 24, 2025 | 4.56 | 5.02 | 4.50 | 4.72 | 4.72 | 2.39% | 114,870 |