Aptevo Therapeutics Inc. (APVO)
4.61
0.06 (1.32%)
At close: Jan 15, 2025, 3:59 PM
4.77
3.47%
After-hours Jan 15, 2025, 04:50 PM EST
APVO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.74 | 4.74 | 4.50 | 4.55 | 0.00 | 0.00% | 16,529 |
| Jan 13, 2025 | 4.72 | 4.75 | 4.30 | 4.55 | -0.24 | -5.01% | 68,000 |
| Jan 10, 2025 | 4.93 | 5.19 | 4.66 | 4.79 | -0.19 | -3.82% | 65,745 |
| Jan 8, 2025 | 5.14 | 5.16 | 4.66 | 4.98 | -0.19 | -3.68% | 37,136 |
| Jan 7, 2025 | 5.15 | 5.49 | 5.02 | 5.17 | 0.07 | 1.37% | 119,611 |
| Jan 6, 2025 | 4.73 | 5.30 | 4.58 | 5.10 | 0.52 | 11.35% | 172,580 |
| Jan 3, 2025 | 4.85 | 4.91 | 4.40 | 4.58 | 0.01 | 0.22% | 66,356 |
| Jan 2, 2025 | 4.42 | 4.66 | 4.37 | 4.57 | 0.26 | 6.03% | 53,620 |
| Dec 31, 2024 | 4.78 | 4.79 | 4.21 | 4.31 | -0.47 | -9.83% | 117,724 |
| Dec 30, 2024 | 4.75 | 4.95 | 4.65 | 4.78 | -0.03 | -0.62% | 68,544 |
| Dec 27, 2024 | 4.92 | 5.08 | 4.51 | 4.81 | -0.30 | -5.87% | 103,600 |
| Dec 26, 2024 | 4.86 | 5.19 | 4.85 | 5.11 | 0.27 | 5.58% | 161,245 |
| Dec 24, 2024 | 4.71 | 4.97 | 4.60 | 4.84 | 0.13 | 2.76% | 55,845 |
| Dec 23, 2024 | 4.46 | 4.71 | 4.29 | 4.71 | 0.30 | 6.80% | 68,486 |
| Dec 20, 2024 | 4.68 | 4.73 | 4.23 | 4.41 | -0.12 | -2.65% | 94,900 |
| Dec 19, 2024 | 4.71 | 4.71 | 4.20 | 4.53 | 0.24 | 5.59% | 134,813 |
| Dec 18, 2024 | 4.28 | 4.90 | 4.21 | 4.29 | 0.09 | 2.14% | 261,406 |
| Dec 17, 2024 | 3.84 | 4.78 | 3.84 | 4.20 | 0.32 | 8.25% | 398,318 |
| Dec 16, 2024 | 4.10 | 4.61 | 3.65 | 3.88 | -0.21 | -5.13% | 475,841 |
| Dec 13, 2024 | 5.76 | 5.95 | 4.08 | 4.09 | -1.54 | -27.35% | 813,232 |
| Dec 12, 2024 | 11.48 | 14.90 | 5.30 | 5.63 | -4.38 | -43.76% | 6,494,019 |
| Dec 11, 2024 | 9.21 | 11.18 | 9.05 | 10.01 | 0.81 | 8.80% | 390,489 |
| Dec 10, 2024 | 8.86 | 9.34 | 8.50 | 9.20 | 0.47 | 5.38% | 31,938 |
| Dec 9, 2024 | 9.64 | 9.64 | 8.72 | 8.73 | -0.97 | -10.00% | 66,140 |
| Dec 6, 2024 | 9.84 | 9.94 | 9.50 | 9.70 | -0.28 | -2.81% | 42,700 |
| Dec 5, 2024 | 8.86 | 10.39 | 8.85 | 9.98 | -0.02 | -0.20% | 110,626 |
| Dec 4, 2024 | 8.67 | 10.00 | 7.46 | 10.00 | 1.30 | 14.94% | 142,875 |
| Dec 3, 2024 | 8.92 | 9.12 | 8.51 | 8.70 | -0.08 | -0.91% | 48,441 |
| Dec 2, 2024 | 10.36 | 10.36 | 8.18 | 8.78 | -1.58 | -15.25% | 102,803 |
| Nov 29, 2024 | 12.42 | 12.78 | 10.36 | 10.36 | -2.42 | -18.94% | 71,978 |
| Nov 27, 2024 | 12.33 | 13.05 | 11.34 | 12.78 | 0.35 | 2.82% | 44,416 |
| Nov 26, 2024 | 11.47 | 13.29 | 11.47 | 12.43 | 1.05 | 9.23% | 81,838 |
| Nov 25, 2024 | 11.84 | 12.20 | 11.10 | 11.38 | 0.00 | 0.00% | 37,911 |
| Nov 22, 2024 | 10.43 | 11.58 | 9.41 | 11.38 | 1.51 | 15.30% | 56,925 |
| Nov 21, 2024 | 10.49 | 10.72 | 9.62 | 9.87 | -0.86 | -8.01% | 44,617 |
| Nov 20, 2024 | 9.77 | 12.04 | 8.30 | 10.73 | 1.48 | 16.00% | 346,941 |
| Nov 19, 2024 | 8.33 | 9.25 | 7.98 | 9.25 | 1.27 | 15.91% | 36,516 |
| Nov 18, 2024 | 8.02 | 8.19 | 7.48 | 7.98 | 0.17 | 2.18% | 28,397 |
| Nov 15, 2024 | 8.87 | 8.87 | 7.77 | 7.81 | -1.11 | -12.44% | 20,800 |
| Nov 14, 2024 | 8.92 | 9.24 | 8.74 | 8.92 | -0.06 | -0.67% | 16,557 |
| Nov 13, 2024 | 9.81 | 10.14 | 8.88 | 8.98 | -1.19 | -11.70% | 39,449 |
| Nov 12, 2024 | 10.42 | 10.54 | 9.71 | 10.17 | -0.49 | -4.60% | 28,038 |
| Nov 11, 2024 | 11.29 | 11.29 | 9.75 | 10.66 | 0.43 | 4.20% | 106,116 |
| Nov 8, 2024 | 11.15 | 12.21 | 9.62 | 10.23 | -1.20 | -10.50% | 78,019 |
| Nov 7, 2024 | 9.62 | 11.84 | 9.44 | 11.43 | 1.88 | 19.69% | 209,162 |
| Nov 6, 2024 | 9.32 | 9.91 | 9.31 | 9.55 | -0.37 | -3.73% | 18,727 |
| Nov 5, 2024 | 10.55 | 10.57 | 9.32 | 9.92 | -0.51 | -4.89% | 24,793 |
| Nov 4, 2024 | 9.25 | 10.92 | 9.25 | 10.43 | 1.25 | 13.62% | 60,303 |
| Nov 1, 2024 | 9.81 | 9.88 | 8.96 | 9.18 | -0.81 | -8.11% | 24,911 |
| Oct 31, 2024 | 10.50 | 10.57 | 9.25 | 9.99 | -0.36 | -3.48% | 32,359 |