Aptevo Therapeutics Inc. (APVO)
NASDAQ: APVO · Real-Time Price · USD
1.500
-0.100 (-6.25%)
At close: Sep 26, 2025, 4:00 PM EDT
1.510
+0.010 (0.67%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Aptevo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.60 | 1.61 | 1.49 | 1.50 | 1.50 | -6.25% | 2,092,691 |
| Sep 25, 2025 | 1.70 | 1.71 | 1.59 | 1.60 | 1.60 | -10.11% | 2,212,280 |
| Sep 24, 2025 | 1.61 | 1.83 | 1.61 | 1.78 | 1.78 | 8.54% | 2,739,990 |
| Sep 23, 2025 | 1.61 | 1.73 | 1.60 | 1.64 | 1.64 | -2.96% | 1,626,132 |
| Sep 22, 2025 | 1.68 | 1.71 | 1.59 | 1.69 | 1.69 | -3.98% | 2,711,726 |
| Sep 19, 2025 | 1.89 | 1.99 | 1.75 | 1.76 | 1.76 | -11.11% | 6,401,868 |
| Sep 18, 2025 | 2.51 | 2.55 | 1.77 | 1.98 | 1.98 | 40.43% | 115,351,516 |
| Sep 17, 2025 | 1.53 | 1.53 | 1.32 | 1.41 | 1.41 | -6.00% | 13,254,406 |
| Sep 16, 2025 | 2.20 | 2.71 | 1.42 | 1.50 | 1.50 | 4.17% | 114,369,560 |
| Sep 15, 2025 | 1.50 | 1.52 | 1.40 | 1.44 | 1.44 | -2.04% | 218,425 |
| Sep 12, 2025 | 1.51 | 1.54 | 1.43 | 1.47 | 1.47 | -2.00% | 256,332 |
| Sep 11, 2025 | 1.53 | 1.54 | 1.46 | 1.50 | 1.50 | - | 220,170 |
| Sep 10, 2025 | 1.52 | 1.56 | 1.46 | 1.50 | 1.50 | -1.96% | 278,271 |
| Sep 9, 2025 | 1.53 | 1.58 | 1.48 | 1.53 | 1.53 | 3.38% | 239,562 |
| Sep 8, 2025 | 1.59 | 1.60 | 1.48 | 1.48 | 1.48 | -8.07% | 258,506 |
| Sep 5, 2025 | 1.63 | 1.64 | 1.54 | 1.61 | 1.61 | -1.23% | 144,451 |
| Sep 4, 2025 | 1.69 | 1.69 | 1.56 | 1.63 | 1.63 | -3.55% | 178,767 |
| Sep 3, 2025 | 1.59 | 1.73 | 1.59 | 1.69 | 1.69 | 5.62% | 122,934 |
| Sep 2, 2025 | 1.63 | 1.64 | 1.56 | 1.60 | 1.60 | -2.44% | 109,712 |
| Aug 29, 2025 | 1.72 | 1.72 | 1.61 | 1.64 | 1.64 | -3.53% | 106,486 |
| Aug 28, 2025 | 1.85 | 1.85 | 1.66 | 1.70 | 1.70 | -5.03% | 305,953 |
| Aug 27, 2025 | 1.88 | 1.88 | 1.75 | 1.79 | 1.79 | -3.24% | 144,530 |
| Aug 26, 2025 | 1.92 | 1.99 | 1.82 | 1.85 | 1.85 | -2.63% | 168,646 |
| Aug 25, 2025 | 2.03 | 2.05 | 1.86 | 1.90 | 1.90 | -4.04% | 256,576 |
| 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 |