Aptevo Therapeutics Inc. (APVO)
NASDAQ: APVO · Real-Time Price · USD
1.350
-0.040 (-2.88%)
At close: Dec 5, 2025, 4:00 PM EST
1.369
+0.019 (1.42%)
After-hours: Dec 5, 2025, 7:59 PM EST
Aptevo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.39 | 1.39 | 1.34 | 1.35 | 1.35 | -2.88% | 477,019 |
| Dec 4, 2025 | 1.37 | 1.41 | 1.34 | 1.39 | 1.39 | 0.72% | 512,585 |
| Dec 3, 2025 | 1.29 | 1.38 | 1.26 | 1.38 | 1.38 | 8.66% | 315,539 |
| Dec 2, 2025 | 1.31 | 1.34 | 1.27 | 1.27 | 1.27 | -3.79% | 329,549 |
| Dec 1, 2025 | 1.36 | 1.42 | 1.30 | 1.32 | 1.32 | -4.35% | 502,362 |
| Nov 28, 2025 | 1.30 | 1.39 | 1.29 | 1.38 | 1.38 | 7.81% | 543,629 |
| Nov 26, 2025 | 1.23 | 1.29 | 1.21 | 1.28 | 1.28 | 6.67% | 459,115 |
| Nov 25, 2025 | 1.19 | 1.22 | 1.15 | 1.20 | 1.20 | 1.69% | 540,004 |
| Nov 24, 2025 | 1.14 | 1.19 | 1.12 | 1.18 | 1.18 | 4.42% | 419,319 |
| Nov 21, 2025 | 1.10 | 1.14 | 1.04 | 1.13 | 1.13 | 4.63% | 887,705 |
| Nov 20, 2025 | 1.25 | 1.25 | 1.07 | 1.08 | 1.08 | -11.48% | 929,018 |
| Nov 19, 2025 | 1.30 | 1.31 | 1.21 | 1.22 | 1.22 | -7.58% | 673,151 |
| Nov 18, 2025 | 1.34 | 1.35 | 1.27 | 1.32 | 1.32 | -3.65% | 818,905 |
| Nov 17, 2025 | 1.40 | 1.43 | 1.35 | 1.37 | 1.37 | -2.84% | 508,281 |
| Nov 14, 2025 | 1.41 | 1.43 | 1.38 | 1.41 | 1.41 | -2.76% | 711,617 |
| Nov 13, 2025 | 1.52 | 1.54 | 1.42 | 1.45 | 1.45 | -2.03% | 691,823 |
| Nov 12, 2025 | 1.49 | 1.51 | 1.45 | 1.48 | 1.48 | -1.33% | 452,602 |
| Nov 11, 2025 | 1.51 | 1.53 | 1.48 | 1.50 | 1.50 | -3.85% | 486,521 |
| Nov 10, 2025 | 1.48 | 1.56 | 1.44 | 1.56 | 1.56 | 6.12% | 1,193,921 |
| Nov 7, 2025 | 1.41 | 1.50 | 1.39 | 1.47 | 1.47 | - | 1,213,785 |
| Nov 6, 2025 | 1.42 | 1.53 | 1.41 | 1.47 | 1.47 | 2.80% | 759,759 |
| Nov 5, 2025 | 1.43 | 1.44 | 1.40 | 1.43 | 1.43 | 1.42% | 475,321 |
| Nov 4, 2025 | 1.42 | 1.50 | 1.40 | 1.41 | 1.41 | -4.08% | 607,189 |
| Nov 3, 2025 | 1.53 | 1.53 | 1.45 | 1.47 | 1.47 | -5.16% | 773,743 |
| Oct 31, 2025 | 1.42 | 1.58 | 1.39 | 1.55 | 1.55 | 10.71% | 1,887,655 |
| Oct 30, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 446,313 |
| Oct 29, 2025 | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | -2.74% | 744,599 |
| Oct 28, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -2.67% | 725,393 |
| Oct 27, 2025 | 1.51 | 1.54 | 1.50 | 1.50 | 1.50 | -1.32% | 572,206 |
| Oct 24, 2025 | 1.54 | 1.57 | 1.50 | 1.52 | 1.52 | -0.65% | 706,408 |
| Oct 23, 2025 | 1.50 | 1.55 | 1.49 | 1.53 | 1.53 | 1.32% | 829,433 |
| Oct 22, 2025 | 1.56 | 1.56 | 1.48 | 1.51 | 1.51 | -3.82% | 1,089,524 |
| Oct 21, 2025 | 1.60 | 1.61 | 1.56 | 1.57 | 1.57 | -3.09% | 1,051,985 |
| Oct 20, 2025 | 1.62 | 1.65 | 1.57 | 1.62 | 1.62 | 2.53% | 897,420 |
| Oct 17, 2025 | 1.50 | 1.58 | 1.49 | 1.58 | 1.58 | 5.33% | 888,497 |
| Oct 16, 2025 | 1.57 | 1.59 | 1.50 | 1.50 | 1.50 | -4.46% | 1,082,172 |
| Oct 15, 2025 | 1.61 | 1.67 | 1.55 | 1.57 | 1.57 | -3.68% | 1,553,819 |
| Oct 14, 2025 | 1.53 | 1.64 | 1.53 | 1.63 | 1.63 | 1.87% | 1,544,367 |
| Oct 13, 2025 | 1.61 | 1.65 | 1.50 | 1.60 | 1.60 | 1.91% | 1,960,887 |
| Oct 10, 2025 | 1.69 | 1.73 | 1.56 | 1.57 | 1.57 | -10.80% | 2,945,776 |
| Oct 9, 2025 | 1.70 | 1.84 | 1.68 | 1.76 | 1.76 | 2.92% | 4,507,473 |
| Oct 8, 2025 | 1.79 | 1.83 | 1.62 | 1.71 | 1.71 | -2.84% | 5,442,872 |
| Oct 7, 2025 | 1.65 | 1.98 | 1.63 | 1.76 | 1.76 | 24.82% | 44,891,718 |
| Oct 6, 2025 | 1.43 | 1.46 | 1.41 | 1.41 | 1.41 | -1.40% | 14,609,472 |
| Oct 3, 2025 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -1.38% | 844,897 |
| Oct 2, 2025 | 1.38 | 1.49 | 1.38 | 1.45 | 1.45 | 4.32% | 1,877,428 |
| Oct 1, 2025 | 1.43 | 1.45 | 1.39 | 1.39 | 1.39 | -4.14% | 1,620,994 |
| Sep 30, 2025 | 1.45 | 1.48 | 1.42 | 1.45 | 1.45 | 0.69% | 1,360,604 |
| Sep 29, 2025 | 1.49 | 1.51 | 1.42 | 1.44 | 1.44 | -4.00% | 1,695,518 |
| 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 |
| Jul 17, 2025 | 3.05 | 3.05 | 2.93 | 2.98 | 2.98 | -1.65% | 144,099 |