Aptevo Therapeutics Inc (APVO) Historical Stock Data
0.99 ↓0.14 (-12.48%)
As of May 3, 2024, 3:53pm EST.
Historical Data
In the past 30 trading days, APVO is down -1.07% a day on average. There have been 11 days where Aptevo Therapeutics Inc closed green and 19 days where APVO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.02 | 0.99 | ↓$0.03 (-3.04%) | 0.96 | 1.09 | 2.01M |
| 2024-05-02 | 1.14 | 1.13 | ↓$0.01 (-0.88%) | 1.04 | 1.38 | 25.95M |
| 2024-05-01 | 0.73 | 0.96 | ↑$0.23 (31.51%) | 0.73 | 1.14 | 6.13M |
| 2024-04-30 | 0.72 | 0.71 | ↓$0.01 (-1.29%) | 0.71 | 0.75 | 114.82K |
| 2024-04-29 | 0.76 | 0.75 | ↓$0.01 (-1.33%) | 0.72 | 0.77 | 449.25K |
| 2024-04-26 | 0.69 | 0.71 | ↑$0.02 (2.71%) | 0.68 | 0.72 | 170.12K |
| 2024-04-25 | 0.68 | 0.68 | ↑$0.00 (0.00%) | 0.67 | 0.71 | 367.85K |
| 2024-04-24 | 0.75 | 0.68 | ↓$0.07 (-8.87%) | 0.68 | 0.75 | 573.39K |
| 2024-04-23 | 0.70 | 0.74 | ↑$0.04 (5.17%) | 0.70 | 0.76 | 358.63K |
| 2024-04-22 | 0.71 | 0.71 | ↓$0.00 (-0.14%) | 0.67 | 0.72 | 166.11K |
| 2024-04-19 | 0.72 | 0.73 | ↑$0.01 (1.03%) | 0.71 | 0.77 | 235.45K |
| 2024-04-18 | 0.72 | 0.77 | ↑$0.05 (6.94%) | 0.71 | 0.77 | 227.66K |
| 2024-04-17 | 0.75 | 0.71 | ↓$0.04 (-5.25%) | 0.70 | 0.78 | 426.44K |
| 2024-04-16 | 0.78 | 0.77 | ↓$0.01 (-1.54%) | 0.75 | 0.80 | 552.96K |
| 2024-04-15 | 0.81 | 0.78 | ↓$0.03 (-3.39%) | 0.76 | 0.85 | 466.57K |
| 2024-04-12 | 0.93 | 0.85 | ↓$0.08 (-8.79%) | 0.83 | 0.93 | 805.87K |
| 2024-04-11 | 0.97 | 0.96 | ↓$0.01 (-1.30%) | 0.93 | 1.06 | 4.71M |
| 2024-04-10 | 3.05 | 2.40 | ↓$0.65 (-21.31%) | 2.21 | 3.10 | 727.24K |
| 2024-04-09 | 3.66 | 3.26 | ↓$0.40 (-10.93%) | 3.25 | 3.79 | 379.36K |
| 2024-04-08 | 3.52 | 3.72 | ↑$0.20 (5.68%) | 3.44 | 4.87 | 698.30K |
| 2024-04-05 | 3.56 | 3.63 | ↑$0.07 (1.97%) | 3.28 | 4.25 | 432.40K |
| 2024-04-04 | 3.80 | 3.44 | ↓$0.36 (-9.47%) | 3.35 | 3.82 | 44.17K |
| 2024-04-03 | 3.93 | 3.80 | ↓$0.13 (-3.31%) | 3.62 | 4.10 | 54.69K |
| 2024-04-02 | 4.26 | 3.98 | ↓$0.28 (-6.57%) | 3.80 | 4.46 | 60.16K |
| 2024-04-01 | 4.45 | 4.25 | ↓$0.20 (-4.49%) | 4.10 | 4.68 | 83.55K |
| 2024-03-28 | 4.05 | 4.69 | ↑$0.64 (15.80%) | 3.95 | 5.00 | 304.36K |
| 2024-03-27 | 4.02 | 4.06 | ↑$0.04 (1.00%) | 3.88 | 4.10 | 42.85K |
| 2024-03-26 | 3.92 | 4.01 | ↑$0.09 (2.30%) | 3.81 | 4.09 | 24K |
| 2024-03-25 | 4.59 | 4.01 | ↓$0.58 (-12.64%) | 3.98 | 4.59 | 76.34K |
| 2024-03-22 | 4.64 | 4.56 | ↓$0.08 (-1.72%) | 4.44 | 4.83 | 36.63K |
Create an account or log in to view more rows.
$APVO News?
$APVO has just been halted from trading due to volatility.
$APVO has just been halted from trading due to volatility.
$APVO has just been halted from trading due to volatility.
$APVO has just been halted from trading due to volatility.
$APVO has just been halted from trading due to volatility.
$APVO has just been halted from trading.
$APVO buy and HODL
$APVO just hold no panic
$APVO Buy Buy Buy