Aptevo Therapeutics Inc. (APVO)
NASDAQ: APVO
· Real-Time Price · USD
1.98
-0.06 (-2.94%)
At close: Aug 15, 2025, 3:59 PM
2.02
2.28%
After-hours: Aug 15, 2025, 07:41 PM EDT
APVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.05 | 2.05 | 1.92 | 2.00 | n/a | -1.96% | 75,527 |
| 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% | 554,600 |
| 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% | 44,900 |
| 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% | 105,000 |
| Aug 5, 2025 | 2.55 | 2.60 | 2.36 | 2.45 | 2.45 | -5.41% | 122,500 |
| 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% | 104,300 |
| 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% | 236,600 |