Aptevo Therapeutics Inc (APVO) Historical Stock Data
0.93 ↓0.09 (-8.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, APVO is down -0.98% a day on average. There have been 14 days where Aptevo Therapeutics Inc closed green and 16 days where APVO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1.02 | 0.93 | ↓$0.09 (-8.81%) | 0.91 | 1.04 | 0.91M |
| 2025-12-23 | 1.08 | 1.02 | ↓$0.06 (-5.56%) | 1.00 | 1.08 | 634.96K |
| 2025-12-22 | 1.07 | 1.10 | ↑$0.03 (2.80%) | 1.06 | 1.11 | 464.81K |
| 2025-12-19 | 1.03 | 1.07 | ↑$0.04 (3.88%) | 1.03 | 1.11 | 1.05M |
| 2025-12-18 | 1.04 | 1.04 | ↑$0.00 (0.00%) | 1.03 | 1.07 | 406.95K |
| 2025-12-17 | 1.10 | 1.03 | ↓$0.07 (-6.36%) | 1.02 | 1.10 | 573.10K |
| 2025-12-16 | 1.00 | 1.10 | ↑$0.10 (10.00%) | 1.00 | 1.11 | 670.90K |
| 2025-12-15 | 1.09 | 1.04 | ↓$0.05 (-4.59%) | 1.01 | 1.09 | 0.96M |
| 2025-12-12 | 1.11 | 1.13 | ↑$0.02 (1.80%) | 1.10 | 1.15 | 703.45K |
| 2025-12-11 | 1.14 | 1.16 | ↑$0.02 (1.75%) | 1.07 | 1.16 | 1.27M |
| 2025-12-10 | 1.29 | 1.20 | ↓$0.09 (-6.98%) | 1.15 | 1.29 | 8.25M |
| 2025-12-09 | 1.30 | 1.24 | ↓$0.06 (-4.62%) | 1.15 | 1.33 | 2.03M |
| 2025-12-08 | 1.36 | 1.34 | ↓$0.02 (-1.47%) | 1.28 | 1.37 | 564.33K |
| 2025-12-05 | 1.39 | 1.35 | ↓$0.04 (-2.88%) | 1.34 | 1.39 | 489.26K |
| 2025-12-04 | 1.37 | 1.39 | ↑$0.02 (1.46%) | 1.34 | 1.41 | 528.54K |
| 2025-12-03 | 1.29 | 1.38 | ↑$0.09 (6.98%) | 1.26 | 1.38 | 321.47K |
| 2025-12-02 | 1.31 | 1.27 | ↓$0.04 (-3.05%) | 1.27 | 1.34 | 329.54K |
| 2025-12-01 | 1.36 | 1.32 | ↓$0.04 (-2.94%) | 1.30 | 1.42 | 502.47K |
| 2025-11-28 | 1.30 | 1.38 | ↑$0.08 (6.15%) | 1.29 | 1.39 | 553.19K |
| 2025-11-26 | 1.23 | 1.28 | ↑$0.05 (4.49%) | 1.21 | 1.29 | 468.88K |
| 2025-11-25 | 1.19 | 1.20 | ↑$0.01 (0.84%) | 1.15 | 1.22 | 548.35K |
| 2025-11-24 | 1.14 | 1.18 | ↑$0.04 (3.51%) | 1.12 | 1.19 | 423.42K |
| 2025-11-21 | 1.10 | 1.13 | ↑$0.03 (2.73%) | 1.04 | 1.14 | 0.95M |
| 2025-11-20 | 1.25 | 1.08 | ↓$0.17 (-13.60%) | 1.07 | 1.25 | 0.99M |
| 2025-11-19 | 1.30 | 1.22 | ↓$0.08 (-6.15%) | 1.21 | 1.31 | 672.61K |
| 2025-11-18 | 1.34 | 1.32 | ↓$0.02 (-1.49%) | 1.27 | 1.35 | 818.89K |
| 2025-11-17 | 1.40 | 1.37 | ↓$0.03 (-2.14%) | 1.35 | 1.43 | 508.27K |
| 2025-11-14 | 1.41 | 1.41 | ↑$0.00 (0.00%) | 1.38 | 1.43 | 709.73K |
| 2025-11-13 | 1.52 | 1.45 | ↓$0.07 (-4.61%) | 1.42 | 1.54 | 684.82K |
| 2025-11-12 | 1.49 | 1.48 | ↓$0.01 (-0.67%) | 1.45 | 1.51 | 452.32K |
Create an account or log in to view more rows.
$APVO Chill out and chill some more. It's all temporary.
$APVO come to papa
$APVO let’s go!! Squeeze time
$APVO Time to buy here
$APVO I bought the dip
$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 good place to average up