5 DAY PERFORMANCE
-2.11%
1 MONTH PERFORMANCE
-60.17%
3 MONTH PERFORMANCE
-78.90%
6 MONTH PERFORMANCE
-82.09%
YEAR-TO-DATE PERFORMANCE
-77.73%
1 YEAR PERFORMANCE
-96.69%
Aptevo Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $1.01 | $0.96 (-4.95%) | $1.03 | $0.93 | 337,115 | $480,156 |
| 04/14/2025 | $1.03 | $1.04 (0.97%) | $1.10 | $1.01 | 285,332 | $520,168 |
| 04/11/2025 | $0.96 | $1.01 (5.21%) | $1.05 | $0.95 | 272,100 | $505,164 |
| 04/10/2025 | $1.04 | $0.98 (-5.7%) | $1.12 | $0.95 | 462,800 | $490,509 |
| 04/09/2025 | $1.00 | $1.00 (0%) | $1.09 | $0.97 | 497,517 | $500,162 |
| 04/08/2025 | $1.25 | $1.01 (-19.2%) | $1.40 | $1.01 | 1.05 M | $505,164 |
| 04/07/2025 | $1.32 | $1.39 (5.3%) | $1.62 | $1.32 | 1.41 M | $695,225 |
| 04/04/2025 | $1.87 | $1.49 (-20.32%) | $1.93 | $1.23 | 4.44 M | $745,241 |
| 04/03/2025 | $1.50 | $1.99 (32.67%) | $2.64 | $1.48 | 76.92 M | $995,322 |
| 04/02/2025 | $1.00 | $1.38 (38.69%) | $3.61 | $1.00 | 27.46 M | $690,224 |
| 04/01/2025 | $1.11 | $1.00 (-10.08%) | $1.18 | $0.94 | 272,028 | $499,212 |
| 03/31/2025 | $1.12 | $1.16 (3.57%) | $1.18 | $1.00 | 95,800 | $580,188 |
| 03/28/2025 | $1.21 | $1.12 (-7.44%) | $1.23 | $1.12 | 113,013 | $560,181 |
| 03/27/2025 | $1.53 | $1.25 (-18.3%) | $1.54 | $1.23 | 182,736 | $625,203 |
| 03/26/2025 | $1.83 | $1.54 (-15.85%) | $1.83 | $1.46 | 118,081 | $770,249 |
| 03/25/2025 | $1.91 | $1.79 (-6.28%) | $2.00 | $1.70 | 306,238 | $895,290 |
| 03/24/2025 | $2.64 | $2.32 (-12.12%) | $2.64 | $2.30 | 90,400 | $1.16 M |
| 03/21/2025 | $2.58 | $2.57 (-0.39%) | $2.63 | $2.49 | 36,708 | $1.29 M |
| 03/20/2025 | $2.74 | $2.47 (-9.85%) | $3.20 | $2.35 | 317,422 | $1.24 M |
| 03/19/2025 | $2.66 | $2.63 (-1.13%) | $2.66 | $2.51 | 16,000 | $1.32 M |
| 03/18/2025 | $2.68 | $2.65 (-1.12%) | $2.72 | $2.53 | 7,944 | $1.33 M |
| 03/17/2025 | $2.45 | $2.64 (7.76%) | $2.86 | $2.45 | 45,466 | $1.32 M |
| 03/14/2025 | $2.41 | $2.41 (0%) | $2.48 | $2.41 | 6,632 | $1.21 M |
| 03/13/2025 | $2.42 | $2.38 (-1.65%) | $2.49 | $2.35 | 9,530 | $1.19 M |
| 03/12/2025 | $2.50 | $2.40 (-4%) | $2.50 | $2.37 | 22,727 | $1.20 M |
| 03/11/2025 | $2.57 | $2.58 (0.39%) | $2.58 | $2.49 | 19,100 | $1.29 M |
| 03/10/2025 | $2.58 | $2.58 (0%) | $2.64 | $2.50 | 28,635 | $1.29 M |
| 03/07/2025 | $2.61 | $2.54 (-2.68%) | $2.67 | $2.54 | 17,700 | $1.27 M |
| 03/06/2025 | $2.77 | $2.68 (-3.25%) | $2.85 | $2.58 | 29,300 | $1.34 M |
| 03/05/2025 | $2.98 | $2.77 (-7.05%) | $3.05 | $2.76 | 27,207 | $1.39 M |
| 03/04/2025 | $3.18 | $2.95 (-7.23%) | $3.18 | $2.90 | 33,309 | $1.48 M |
| 03/03/2025 | $3.75 | $3.09 (-17.6%) | $3.84 | $3.08 | 146,500 | $1.55 M |
| 02/28/2025 | $3.55 | $3.82 (7.61%) | $4.00 | $3.48 | 59,607 | $1.91 M |
| 02/27/2025 | $3.47 | $3.59 (3.46%) | $3.65 | $3.47 | 56,213 | $1.80 M |
| 02/26/2025 | $3.24 | $3.29 (1.54%) | $3.29 | $3.08 | 19,200 | $1.65 M |
| 02/25/2025 | $3.21 | $3.07 (-4.36%) | $3.40 | $3.02 | 60,683 | $1.54 M |
| 02/24/2025 | $3.47 | $3.21 (-7.49%) | $3.47 | $3.17 | 46,330 | $1.61 M |
| 02/21/2025 | $3.38 | $3.47 (2.66%) | $3.58 | $3.32 | 29,200 | $1.74 M |
| 02/20/2025 | $3.53 | $3.41 (-3.4%) | $3.65 | $3.20 | 76,250 | $1.71 M |
| 02/19/2025 | $3.50 | $3.45 (-1.43%) | $3.59 | $3.43 | 33,217 | $1.73 M |
| 02/18/2025 | $3.66 | $3.49 (-4.64%) | $3.67 | $3.35 | 66,408 | $1.75 M |
| 02/14/2025 | $3.95 | $3.34 (-15.44%) | $3.96 | $3.01 | 137,159 | $1.67 M |
| 02/13/2025 | $3.76 | $3.64 (-3.19%) | $3.76 | $3.52 | 29,700 | $1.82 M |
| 02/12/2025 | $3.71 | $3.75 (1.08%) | $3.79 | $3.65 | 15,623 | $1.88 M |
| 02/11/2025 | $3.99 | $3.71 (-7.02%) | $3.99 | $3.69 | 27,605 | $1.86 M |
| 02/10/2025 | $4.07 | $3.91 (-3.93%) | $4.07 | $3.81 | 19,534 | $1.96 M |
| 02/07/2025 | $4.25 | $4.00 (-5.88%) | $4.29 | $3.91 | 21,900 | $2.00 M |
| 02/06/2025 | $4.11 | $4.31 (4.87%) | $4.31 | $4.10 | 16,100 | $2.16 M |
| 02/05/2025 | $4.13 | $4.11 (-0.48%) | $4.33 | $4.02 | 23,832 | $2.06 M |
| 02/04/2025 | $4.36 | $4.14 (-5.05%) | $4.47 | $3.77 | 52,238 | $2.07 M |
| 02/03/2025 | $4.31 | $4.35 (0.93%) | $4.44 | $4.31 | 29,300 | $2.18 M |
| 01/31/2025 | $4.46 | $4.38 (-1.79%) | $4.49 | $4.33 | 10,511 | $2.19 M |
| 01/30/2025 | $4.42 | $4.46 (0.9%) | $4.64 | $4.29 | 38,419 | $2.23 M |
| 01/29/2025 | $4.46 | $4.31 (-3.36%) | $4.57 | $4.29 | 32,068 | $2.16 M |
| 01/28/2025 | $4.52 | $4.53 (0.22%) | $4.69 | $4.49 | 51,705 | $2.27 M |
| 01/27/2025 | $4.65 | $4.49 (-3.44%) | $4.68 | $4.46 | 53,651 | $2.25 M |
| 01/24/2025 | $4.56 | $4.72 (3.51%) | $5.02 | $4.50 | 114,900 | $2.36 M |
| 01/23/2025 | $4.50 | $4.61 (2.44%) | $4.82 | $4.45 | 85,525 | $2.31 M |
| 01/22/2025 | $4.57 | $4.50 (-1.53%) | $4.74 | $4.43 | 44,904 | $2.25 M |
| 01/21/2025 | $4.50 | $4.50 (0%) | $4.71 | $4.45 | 64,800 | $2.25 M |
| 01/17/2025 | $4.44 | $4.46 (0.45%) | $4.75 | $4.38 | 43,138 | $2.23 M |
| 01/16/2025 | $4.55 | $4.51 (-0.88%) | $4.73 | $4.37 | 41,300 | $2.26 M |
| 01/15/2025 | $4.60 | $4.55 (-1.09%) | $4.79 | $4.32 | 61,473 | $2.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
