Aptevo Therapeutics Inc. - Common Stock (APVO)
9.4300
+0.0400 (0.43%)
NASDAQ · Last Trade: Jan 1st, 4:01 PM EST
Historical Prices For Aptevo Therapeutics Inc. - Common Stock (APVO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 9.29 | 10.66 | 9.28 | 9.43 | 193,384 | 9.43 |
| 12/30/2025 | 9.90 | 10.17 | 9.13 | 9.39 | 120,081 | 9.39 |
| 12/29/2025 | 0.54 | 0.59 | 0.53 | 0.55 | 2,152,338 | 9.90 |
| 12/26/2025 | 0.68 | 0.69 | 0.50 | 0.61 | 14,650,059 | 10.93 |
| 12/24/2025 | 1.02 | 1.04 | 0.91 | 0.93 | 910,403 | 16.74 |
| 12/23/2025 | 1.08 | 1.08 | 1.00 | 1.02 | 614,011 | 18.36 |
| 12/22/2025 | 1.07 | 1.11 | 1.05 | 1.10 | 464,250 | 19.80 |
| 12/19/2025 | 1.03 | 1.11 | 1.02 | 1.07 | 1,054,843 | 19.26 |
| 12/18/2025 | 1.04 | 1.07 | 1.02 | 1.04 | 404,241 | 18.72 |
| 12/17/2025 | 1.10 | 1.10 | 1.02 | 1.03 | 558,757 | 18.54 |
| 12/16/2025 | 1.00 | 1.11 | 1.00 | 1.10 | 667,929 | 19.80 |
| 12/15/2025 | 1.09 | 1.09 | 1.00 | 1.04 | 938,917 | 18.72 |
| 12/12/2025 | 1.11 | 1.15 | 1.10 | 1.13 | 707,212 | 20.34 |
| 12/11/2025 | 1.14 | 1.16 | 1.07 | 1.16 | 1,254,670 | 20.88 |
| 12/10/2025 | 1.29 | 1.29 | 1.15 | 1.20 | 8,229,744 | 21.60 |
| 12/09/2025 | 1.30 | 1.33 | 1.15 | 1.24 | 2,021,176 | 22.32 |
| 12/08/2025 | 1.36 | 1.37 | 1.28 | 1.34 | 558,822 | 24.12 |
| 12/05/2025 | 1.39 | 1.39 | 1.34 | 1.35 | 490,998 | 24.30 |
| 12/04/2025 | 1.37 | 1.41 | 1.34 | 1.39 | 523,727 | 25.02 |
| 12/03/2025 | 1.29 | 1.38 | 1.26 | 1.38 | 319,889 | 24.84 |
| 12/02/2025 | 1.31 | 1.34 | 1.27 | 1.27 | 327,426 | 22.86 |
| 12/01/2025 | 1.36 | 1.42 | 1.30 | 1.32 | 502,342 | 23.76 |
| 11/28/2025 | 1.30 | 1.39 | 1.29 | 1.38 | 553,194 | 24.84 |
| 11/26/2025 | 1.23 | 1.29 | 1.21 | 1.28 | 468,879 | 23.04 |
| 11/25/2025 | 1.19 | 1.22 | 1.15 | 1.20 | 545,880 | 21.60 |
| 11/24/2025 | 1.14 | 1.19 | 1.12 | 1.18 | 422,886 | 21.24 |
| 11/21/2025 | 1.10 | 1.14 | 1.04 | 1.13 | 949,901 | 20.34 |
| 11/20/2025 | 1.25 | 1.25 | 1.07 | 1.08 | 975,233 | 19.44 |
| 11/19/2025 | 1.30 | 1.31 | 1.21 | 1.22 | 668,966 | 21.96 |
| 11/18/2025 | 1.34 | 1.35 | 1.27 | 1.32 | 818,765 | 23.76 |
| 11/17/2025 | 1.40 | 1.43 | 1.35 | 1.37 | 503,802 | 24.66 |
| 11/14/2025 | 1.41 | 1.43 | 1.38 | 1.41 | 711,617 | 25.38 |
| 11/13/2025 | 1.52 | 1.54 | 1.42 | 1.45 | 681,624 | 26.10 |
| 11/12/2025 | 1.49 | 1.50 | 1.45 | 1.48 | 436,261 | 26.64 |
| 11/11/2025 | 1.51 | 1.53 | 1.48 | 1.50 | 469,707 | 27.00 |
| 11/10/2025 | 1.48 | 1.56 | 1.44 | 1.56 | 1,162,983 | 28.08 |
| 11/07/2025 | 1.41 | 1.50 | 1.39 | 1.47 | 1,213,785 | 26.46 |
| 11/06/2025 | 1.42 | 1.53 | 1.41 | 1.47 | 743,246 | 26.46 |
| 11/05/2025 | 1.43 | 1.44 | 1.40 | 1.43 | 469,288 | 25.74 |
| 11/04/2025 | 1.42 | 1.50 | 1.40 | 1.41 | 600,393 | 25.38 |
| 11/03/2025 | 1.53 | 1.53 | 1.45 | 1.47 | 766,759 | 26.46 |
| 10/31/2025 | 1.42 | 1.58 | 1.39 | 1.55 | 1,887,655 | 27.90 |
| 10/30/2025 | 1.40 | 1.42 | 1.40 | 1.40 | 441,884 | 25.20 |
| 10/29/2025 | 1.47 | 1.47 | 1.41 | 1.42 | 735,669 | 25.56 |
| 10/28/2025 | 1.50 | 1.50 | 1.46 | 1.46 | 723,290 | 26.28 |
| 10/27/2025 | 1.51 | 1.54 | 1.50 | 1.50 | 571,152 | 27.00 |
| 10/24/2025 | 1.54 | 1.57 | 1.50 | 1.52 | 706,408 | 27.36 |
| 10/23/2025 | 1.50 | 1.55 | 1.49 | 1.53 | 823,677 | 27.54 |
| 10/22/2025 | 1.56 | 1.56 | 1.48 | 1.51 | 1,061,395 | 27.18 |
| 10/21/2025 | 1.60 | 1.61 | 1.56 | 1.57 | 1,045,665 | 28.26 |
| 10/20/2025 | 1.62 | 1.65 | 1.57 | 1.62 | 872,644 | 29.16 |
| 10/17/2025 | 1.50 | 1.58 | 1.49 | 1.58 | 888,497 | 28.44 |
| 10/16/2025 | 1.57 | 1.58 | 1.50 | 1.50 | 1,075,470 | 27.00 |
| 10/15/2025 | 1.61 | 1.67 | 1.54 | 1.57 | 1,537,940 | 28.26 |
| 10/14/2025 | 1.53 | 1.64 | 1.53 | 1.63 | 1,530,726 | 29.34 |
| 10/13/2025 | 1.61 | 1.65 | 1.50 | 1.60 | 1,953,977 | 28.80 |
| 10/10/2025 | 1.69 | 1.73 | 1.56 | 1.57 | 2,945,776 | 28.26 |
| 10/09/2025 | 1.70 | 1.84 | 1.68 | 1.76 | 4,495,809 | 31.68 |
| 10/08/2025 | 1.79 | 1.83 | 1.62 | 1.71 | 5,427,375 | 30.78 |
| 10/07/2025 | 1.65 | 1.98 | 1.63 | 1.76 | 44,733,345 | 31.68 |
| 10/06/2025 | 1.43 | 1.46 | 1.41 | 1.41 | 13,655,023 | 25.38 |
| 10/03/2025 | 1.45 | 1.46 | 1.43 | 1.43 | 844,897 | 25.74 |
| 10/02/2025 | 1.38 | 1.49 | 1.38 | 1.45 | 1,873,397 | 26.10 |