-
5 DAY PERFORMANCE
+32.70% -
1 MONTH PERFORMANCE
+17.20% -
3 MONTH PERFORMANCE
-26.32% -
6 MONTH PERFORMANCE
-64.10% -
YEAR-TO-DATE PERFORMANCE
-96.48% -
1 YEAR PERFORMANCE
-96.75%
Aptevo Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.28 | $0.28 (-2.12%) | $0.28 | $0.27 | 589,438 | |
| 11/20/2024 | $0.26 | $0.29 (9.85%) | $0.33 | $0.22 | 12.84 M | $3.06 M |
| 11/19/2024 | $0.23 | $0.25 (10.97%) | $0.25 | $0.22 | 1.35 M | $2.64 M |
| 11/18/2024 | $0.22 | $0.22 (-0.51%) | $0.22 | $0.20 | 1.05 M | $2.28 M |
| 11/15/2024 | $0.24 | $0.21 (-12.01%) | $0.24 | $0.21 | 769,600 | $2.23 M |
| 11/14/2024 | $0.24 | $0.24 (-0.04%) | $0.25 | $0.24 | 612,600 | $2.54 M |
| 11/13/2024 | $0.27 | $0.24 (-8.38%) | $0.27 | $0.24 | 1.46 M | $2.56 M |
| 11/12/2024 | $0.28 | $0.27 (-2.45%) | $0.29 | $0.26 | 1.04 M | $967,262 |
| 11/11/2024 | $0.31 | $0.29 (-5.57%) | $0.31 | $0.26 | 3.93 M | $1.01 M |
| 11/08/2024 | $0.30 | $0.28 (-8.2%) | $0.33 | $0.26 | 2.89 M | $973,597 |
| 11/07/2024 | $0.26 | $0.31 (18.85%) | $0.32 | $0.26 | 7.74 M | $1.09 M |
| 11/06/2024 | $0.25 | $0.26 (2.46%) | $0.27 | $0.25 | 692,923 | $908,128 |
| 11/05/2024 | $0.29 | $0.27 (-5.96%) | $0.29 | $0.25 | 917,343 | $943,327 |
| 11/04/2024 | $0.25 | $0.28 (12.8%) | $0.30 | $0.25 | 2.23 M | $992,605 |
| 11/01/2024 | $0.27 | $0.25 (-6.45%) | $0.27 | $0.24 | 921,700 | $872,929 |
| 10/31/2024 | $0.28 | $0.27 (-4.86%) | $0.29 | $0.25 | 1.20 M | $950,366 |
| 10/30/2024 | $0.28 | $0.28 (1.75%) | $0.31 | $0.25 | 2.63 M | $984,861 |
| 10/29/2024 | $0.24 | $0.30 (29.36%) | $0.35 | $0.23 | 14.10 M | $1.07 M |
| 10/28/2024 | $0.24 | $0.24 (-1%) | $0.26 | $0.23 | 2.21 M | $836,322 |
| 10/25/2024 | $0.26 | $0.25 (-3.84%) | $0.26 | $0.23 | 2.30 M | $863,073 |
| 10/24/2024 | $0.27 | $0.25 (-10.02%) | $0.28 | $0.24 | 3.91 M | $869,057 |
| 10/23/2024 | $0.32 | $0.28 (-13.97%) | $0.32 | $0.25 | 9.01 M | $969,022 |
| 10/22/2024 | $0.30 | $0.35 (17.87%) | $0.52 | $0.28 | 135.00 M | $1.24 M |
| 10/21/2024 | $0.24 | $0.24 (1.66%) | $0.45 | $0.21 | 156.12 M | $840,898 |
| 10/18/2024 | $0.16 | $0.20 (24.06%) | $0.21 | $0.16 | 3.57 M | $698,695 |
| 10/17/2024 | $0.16 | $0.16 (3.48%) | $0.16 | $0.15 | 809,500 | $565,292 |
| 10/16/2024 | $0.14 | $0.16 (7.11%) | $0.16 | $0.14 | 880,200 | $546,285 |
| 10/15/2024 | $0.14 | $0.14 (2.62%) | $0.15 | $0.14 | 848,340 | $510,030 |
| 10/14/2024 | $0.14 | $0.14 (0.86%) | $0.15 | $0.14 | 935,340 | $497,006 |
| 10/11/2024 | $0.15 | $0.15 (0.34%) | $0.15 | $0.14 | 545,400 | $512,142 |
| 10/10/2024 | $0.15 | $0.15 (-1.77%) | $0.16 | $0.15 | 726,020 | $527,277 |
| 10/09/2024 | $0.15 | $0.15 (-0.2%) | $0.16 | $0.15 | 338,300 | $536,781 |
| 10/08/2024 | $0.16 | $0.15 (-5.09%) | $0.17 | $0.15 | 752,900 | $537,837 |
| 10/07/2024 | $0.16 | $0.16 (2.94%) | $0.18 | $0.16 | 860,013 | $579,723 |
| 10/04/2024 | $0.17 | $0.17 (0.06%) | $0.17 | $0.17 | 435,134 | $595,211 |
| 10/03/2024 | $0.16 | $0.17 (5.63%) | $0.17 | $0.16 | 303,800 | $594,859 |
| 10/02/2024 | $0.17 | $0.16 (-4.82%) | $0.17 | $0.16 | 563,500 | $563,180 |
| 10/01/2024 | $0.18 | $0.17 (-5.46%) | $0.18 | $0.16 | 601,445 | $591,691 |
| 09/30/2024 | $0.18 | $0.18 (0.28%) | $0.18 | $0.18 | 341,060 | $632,874 |
| 09/27/2024 | $0.18 | $0.18 (-0.39%) | $0.18 | $0.17 | 425,343 | $631,114 |
| 09/26/2024 | $0.18 | $0.18 (-2.39%) | $0.19 | $0.17 | 850,932 | $633,578 |
| 09/25/2024 | $0.17 | $0.18 (3.05%) | $0.19 | $0.17 | 590,800 | $629,354 |
| 09/24/2024 | $0.18 | $0.17 (-1.25%) | $0.18 | $0.17 | 867,694 | $610,698 |
| 09/23/2024 | $0.19 | $0.18 (-5.03%) | $0.19 | $0.16 | 740,144 | $618,442 |
| 09/20/2024 | $0.18 | $0.17 (-4.44%) | $0.19 | $0.17 | 898,413 | $598,731 |
| 09/19/2024 | $0.17 | $0.18 (2.92%) | $0.20 | $0.16 | 2.98 M | $619,498 |
| 09/18/2024 | $0.20 | $0.16 (-17.24%) | $0.20 | $0.14 | 4.86 M | $579,371 |
| 09/17/2024 | $0.27 | $0.20 (-24.5%) | $0.29 | $0.18 | 8.53 M | $720,166 |
| 09/16/2024 | $0.37 | $0.33 (-10.81%) | $0.38 | $0.30 | 25.47 M | $1.16 M |
| 09/13/2024 | $0.36 | $0.35 (-1.14%) | $0.38 | $0.32 | 2.53 M | $1.25 M |
| 09/12/2024 | $0.36 | $0.36 (0.11%) | $0.36 | $0.36 | 43,800 | $1.27 M |
| 09/11/2024 | $0.36 | $0.36 (0.84%) | $0.37 | $0.36 | 82,200 | $1.27 M |
| 09/10/2024 | $0.36 | $0.36 (0%) | $0.36 | $0.34 | 103,000 | $1.25 M |
| 09/09/2024 | $0.33 | $0.35 (5.47%) | $0.36 | $0.33 | 60,176 | $1.23 M |
| 09/06/2024 | $0.34 | $0.33 (-2.97%) | $0.35 | $0.32 | 68,700 | $1.16 M |
| 09/05/2024 | $0.34 | $0.34 (-0.94%) | $0.35 | $0.33 | 62,400 | $1.19 M |
| 09/04/2024 | $0.34 | $0.36 (4.23%) | $0.36 | $0.33 | 44,368 | $1.26 M |
| 09/03/2024 | $0.36 | $0.35 (-4.53%) | $0.36 | $0.33 | 69,100 | $1.22 M |
| 08/30/2024 | $0.36 | $0.36 (0.56%) | $0.37 | $0.34 | 187,700 | $1.27 M |
| 08/29/2024 | $0.35 | $0.35 (0.63%) | $0.37 | $0.34 | 141,339 | $1.25 M |
| 08/28/2024 | $0.38 | $0.35 (-6.91%) | $0.38 | $0.33 | 248,800 | $1.24 M |
| 08/27/2024 | $0.39 | $0.37 (-4.86%) | $0.39 | $0.37 | 108,055 | $1.30 M |
| 08/26/2024 | $0.40 | $0.38 (-5.71%) | $0.41 | $0.38 | 193,616 | $1.34 M |
| 08/23/2024 | $0.40 | $0.40 (1.84%) | $0.42 | $0.39 | 151,000 | $1.42 M |
| 08/22/2024 | $0.38 | $0.38 (0.16%) | $0.40 | $0.38 | 110,046 | $1.34 M |
| 08/21/2024 | $0.39 | $0.38 (-2.64%) | $0.41 | $0.36 | 215,720 | $1.34 M |