Aptevo Therapeutics Inc (APVO) Historical Stock Data
1.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, APVO is up 0.08% a day on average. There have been 15 days where Aptevo Therapeutics Inc closed green and 15 days where APVO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 1.51 | 1.50 | ↓$0.01 (-0.66%) | 1.48 | 1.53 | 484.42K |
| 2025-11-10 | 1.48 | 1.56 | ↑$0.08 (5.41%) | 1.44 | 1.56 | 1.19M |
| 2025-11-07 | 1.41 | 1.47 | ↑$0.06 (4.26%) | 1.39 | 1.50 | 1.21M |
| 2025-11-06 | 1.42 | 1.47 | ↑$0.05 (3.52%) | 1.41 | 1.53 | 753.38K |
| 2025-11-05 | 1.43 | 1.43 | ↑$0.00 (0.00%) | 1.40 | 1.44 | 472.43K |
| 2025-11-04 | 1.42 | 1.41 | ↓$0.01 (-0.70%) | 1.40 | 1.50 | 603.41K |
| 2025-11-03 | 1.53 | 1.47 | ↓$0.06 (-3.92%) | 1.45 | 1.53 | 772.65K |
| 2025-10-31 | 1.42 | 1.55 | ↑$0.13 (9.15%) | 1.39 | 1.58 | 1.88M |
| 2025-10-30 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.40 | 1.42 | 445.14K |
| 2025-10-29 | 1.47 | 1.42 | ↓$0.05 (-3.40%) | 1.41 | 1.47 | 737.56K |
| 2025-10-28 | 1.50 | 1.46 | ↓$0.04 (-2.67%) | 1.46 | 1.50 | 724.45K |
| 2025-10-27 | 1.51 | 1.50 | ↓$0.01 (-0.66%) | 1.50 | 1.54 | 571.66K |
| 2025-10-24 | 1.54 | 1.52 | ↓$0.02 (-1.30%) | 1.50 | 1.57 | 701.56K |
| 2025-10-23 | 1.50 | 1.53 | ↑$0.03 (2.00%) | 1.49 | 1.55 | 828.05K |
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