Aptevo Therapeutics Inc (APVO) Historical Stock Data
4.41 ↓0.12 (-2.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, APVO is down -3.16% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.68 | 4.41 | ↓$0.27 (-5.77%) | 4.23 | 4.73 | 93.81K |
| 2024-12-19 | 4.71 | 4.53 | ↓$0.18 (-3.82%) | 4.20 | 4.71 | 134.81K |
| 2024-12-18 | 4.28 | 4.29 | ↑$0.01 (0.23%) | 4.21 | 4.90 | 260.29K |
| 2024-12-17 | 3.84 | 4.20 | ↑$0.36 (9.38%) | 3.84 | 4.78 | 398.16K |
| 2024-12-16 | 4.10 | 3.88 | ↓$0.22 (-5.37%) | 3.65 | 4.61 | 475.56K |
| 2024-12-13 | 5.76 | 4.09 | ↓$1.67 (-28.99%) | 4.08 | 5.95 | 812.83K |
| 2024-12-12 | 11.48 | 5.63 | ↓$5.85 (-50.96%) | 5.30 | 14.90 | 6.49M |
| 2024-12-11 | 9.21 | 10.01 | ↑$0.80 (8.69%) | 9.05 | 11.18 | 390.41K |
| 2024-12-10 | 8.86 | 9.20 | ↑$0.34 (3.84%) | 8.50 | 9.34 | 31.94K |
| 2024-12-09 | 9.64 | 8.73 | ↓$0.91 (-9.44%) | 8.72 | 9.64 | 66.14K |
| 2024-12-06 | 9.84 | 9.70 | ↓$0.14 (-1.42%) | 9.50 | 9.94 | 40.98K |
| 2024-12-05 | 8.86 | 9.98 | ↑$1.12 (12.64%) | 8.85 | 10.39 | 110.33K |
| 2024-12-04 | 8.67 | 10.00 | ↑$1.33 (15.34%) | 7.46 | 10.00 | 142.87K |
| 2024-12-03 | 0.24 | 0.24 | ↓$0.01 (-2.49%) | 0.23 | 0.25 | 1.79M |
| 2024-12-02 | 0.28 | 0.24 | ↓$0.04 (-15.21%) | 0.22 | 0.28 | 3.80M |
| 2024-11-29 | 0.34 | 0.28 | ↓$0.06 (-16.54%) | 0.28 | 0.35 | 2.66M |
| 2024-11-27 | 0.33 | 0.35 | ↑$0.01 (3.60%) | 0.31 | 0.35 | 1.64M |
| 2024-11-26 | 0.31 | 0.34 | ↑$0.03 (8.39%) | 0.31 | 0.36 | 3.03M |
| 2024-11-25 | 0.32 | 0.31 | ↓$0.01 (-3.84%) | 0.30 | 0.33 | 1.40M |
| 2024-11-22 | 0.28 | 0.31 | ↑$0.03 (9.15%) | 0.25 | 0.31 | 2.09M |
| 2024-11-21 | 0.28 | 0.27 | ↓$0.02 (-5.92%) | 0.26 | 0.29 | 1.65M |
| 2024-11-20 | 0.26 | 0.29 | ↑$0.03 (9.85%) | 0.22 | 0.33 | 12.83M |
| 2024-11-19 | 0.23 | 0.25 | ↑$0.02 (10.97%) | 0.22 | 0.25 | 1.35M |
| 2024-11-18 | 0.22 | 0.22 | ↓$0.00 (-0.51%) | 0.20 | 0.22 | 1.05M |
| 2024-11-15 | 0.24 | 0.21 | ↓$0.03 (-12.01%) | 0.21 | 0.24 | 768.20K |
| 2024-11-14 | 0.24 | 0.24 | ↓$0.00 (-0.04%) | 0.24 | 0.25 | 611.89K |
| 2024-11-13 | 0.27 | 0.24 | ↓$0.02 (-8.38%) | 0.24 | 0.27 | 1.46M |
| 2024-11-12 | 0.28 | 0.27 | ↓$0.01 (-2.45%) | 0.26 | 0.29 | 1.04M |
| 2024-11-11 | 0.31 | 0.29 | ↓$0.02 (-5.57%) | 0.26 | 0.31 | 3.92M |
| 2024-11-08 | 0.30 | 0.28 | ↓$0.02 (-8.20%) | 0.26 | 0.33 | 2.88M |
Create an account or log in to view more rows.
$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 Lol she wants higher
$APVO News?
$APVO has just been halted from trading due to volatility.
$APVO has just been halted from trading due to volatility.