Aptevo Therapeutics Inc. (APVO)
0.97
-0.03 (-3.00%)
At close: Apr 10, 2025, 3:59 PM
0.99
1.10%
After-hours: Apr 10, 2025, 04:55 PM EDT
Aptevo Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 1.00 | 1.09 | 0.97 | 1.00 | -0.01 | -0.99% | 488,162 |
| Apr 8, 2025 | 1.25 | 1.40 | 1.01 | 1.01 | -0.38 | -27.34% | 1,053,125 |
| Apr 7, 2025 | 1.32 | 1.62 | 1.32 | 1.39 | -0.10 | -6.71% | 1,414,400 |
| Apr 4, 2025 | 1.87 | 1.93 | 1.23 | 1.49 | -0.50 | -25.13% | 4,444,600 |
| Apr 3, 2025 | 1.50 | 2.64 | 1.48 | 1.99 | 0.61 | 44.20% | 76,924,206 |
| Apr 2, 2025 | 1.00 | 3.61 | 1.00 | 1.38 | 0.38 | 38.00% | 27,461,744 |
| Apr 1, 2025 | 1.11 | 1.18 | 0.94 | 1.00 | -0.16 | -13.79% | 272,028 |
| Mar 31, 2025 | 1.12 | 1.18 | 1.00 | 1.16 | 0.04 | 3.57% | 95,800 |
| Mar 28, 2025 | 1.21 | 1.23 | 1.12 | 1.12 | -0.13 | -10.40% | 113,013 |
| Mar 27, 2025 | 1.53 | 1.54 | 1.23 | 1.25 | -0.29 | -18.83% | 182,736 |
| Mar 26, 2025 | 1.83 | 1.83 | 1.46 | 1.54 | -0.25 | -13.97% | 118,081 |
| Mar 25, 2025 | 1.91 | 2.00 | 1.70 | 1.79 | -0.53 | -22.84% | 306,238 |
| Mar 24, 2025 | 2.64 | 2.64 | 2.30 | 2.32 | -0.25 | -9.73% | 90,400 |
| Mar 21, 2025 | 2.58 | 2.63 | 2.49 | 2.57 | 0.10 | 4.05% | 36,708 |
| Mar 20, 2025 | 2.74 | 3.20 | 2.35 | 2.47 | -0.16 | -6.08% | 317,422 |
| Mar 19, 2025 | 2.66 | 2.66 | 2.51 | 2.63 | -0.02 | -0.75% | 16,000 |
| Mar 18, 2025 | 2.68 | 2.72 | 2.53 | 2.65 | 0.01 | 0.38% | 7,944 |
| Mar 17, 2025 | 2.45 | 2.86 | 2.45 | 2.64 | 0.23 | 9.54% | 45,466 |
| Mar 14, 2025 | 2.41 | 2.48 | 2.41 | 2.41 | 0.03 | 1.26% | 6,632 |
| Mar 13, 2025 | 2.42 | 2.49 | 2.35 | 2.38 | -0.02 | -0.83% | 9,530 |
| Mar 12, 2025 | 2.50 | 2.50 | 2.37 | 2.40 | -0.18 | -6.98% | 22,727 |
| Mar 11, 2025 | 2.57 | 2.58 | 2.49 | 2.58 | 0.00 | 0.00% | 19,100 |
| Mar 10, 2025 | 2.58 | 2.64 | 2.50 | 2.58 | 0.04 | 1.57% | 28,635 |
| Mar 7, 2025 | 2.61 | 2.67 | 2.54 | 2.54 | -0.14 | -5.22% | 17,700 |
| Mar 6, 2025 | 2.77 | 2.85 | 2.58 | 2.68 | -0.09 | -3.25% | 29,300 |
| Mar 5, 2025 | 2.98 | 3.05 | 2.76 | 2.77 | -0.18 | -6.10% | 27,207 |
| Mar 4, 2025 | 3.18 | 3.18 | 2.90 | 2.95 | -0.14 | -4.53% | 33,309 |
| Mar 3, 2025 | 3.75 | 3.84 | 3.08 | 3.09 | -0.73 | -19.11% | 146,500 |
| Feb 28, 2025 | 3.55 | 4.00 | 3.48 | 3.82 | 0.23 | 6.41% | 59,607 |
| Feb 27, 2025 | 3.47 | 3.65 | 3.47 | 3.59 | 0.30 | 9.12% | 56,213 |
| Feb 26, 2025 | 3.24 | 3.29 | 3.08 | 3.29 | 0.22 | 7.17% | 19,200 |
| Feb 25, 2025 | 3.21 | 3.40 | 3.02 | 3.07 | -0.14 | -4.36% | 60,683 |
| Feb 24, 2025 | 3.47 | 3.47 | 3.17 | 3.21 | -0.26 | -7.49% | 46,330 |
| Feb 21, 2025 | 3.38 | 3.58 | 3.32 | 3.47 | 0.06 | 1.76% | 29,200 |
| Feb 20, 2025 | 3.53 | 3.65 | 3.20 | 3.41 | -0.04 | -1.16% | 76,250 |
| Feb 19, 2025 | 3.50 | 3.59 | 3.43 | 3.45 | -0.04 | -1.15% | 33,217 |
| Feb 18, 2025 | 3.66 | 3.67 | 3.35 | 3.49 | 0.15 | 4.49% | 66,408 |
| Feb 14, 2025 | 3.95 | 3.96 | 3.01 | 3.34 | -0.30 | -8.24% | 137,159 |
| Feb 13, 2025 | 3.76 | 3.76 | 3.52 | 3.64 | -0.11 | -2.93% | 29,700 |
| Feb 12, 2025 | 3.71 | 3.79 | 3.65 | 3.75 | 0.04 | 1.08% | 15,623 |
| Feb 11, 2025 | 3.99 | 3.99 | 3.69 | 3.71 | -0.20 | -5.12% | 27,605 |
| Feb 10, 2025 | 4.07 | 4.07 | 3.81 | 3.91 | -0.09 | -2.25% | 19,534 |
| Feb 7, 2025 | 4.25 | 4.29 | 3.91 | 4.00 | -0.31 | -7.19% | 21,900 |
| Feb 6, 2025 | 4.11 | 4.31 | 4.10 | 4.31 | 0.20 | 4.87% | 16,100 |
| Feb 5, 2025 | 4.13 | 4.33 | 4.02 | 4.11 | -0.03 | -0.72% | 23,832 |
| Feb 4, 2025 | 4.36 | 4.47 | 3.77 | 4.14 | -0.21 | -4.83% | 52,238 |
| Feb 3, 2025 | 4.31 | 4.44 | 4.31 | 4.35 | -0.03 | -0.68% | 29,300 |
| Jan 31, 2025 | 4.46 | 4.49 | 4.33 | 4.38 | -0.08 | -1.79% | 10,511 |
| Jan 30, 2025 | 4.42 | 4.64 | 4.29 | 4.46 | 0.15 | 3.48% | 38,419 |
| Jan 29, 2025 | 4.46 | 4.57 | 4.29 | 4.31 | -0.22 | -4.86% | 32,068 |