Aptevo Therapeutics Inc. (APVO)
NASDAQ: APVO · Real-Time Price · USD
6.30
-0.36 (-5.41%)
Feb 23, 2026, 4:00 PM EST - Market closed
Aptevo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 6.70 | 6.84 | 6.30 | 6.30 | 6.30 | -5.41% | 29,280 |
| Feb 20, 2026 | 6.90 | 7.10 | 6.66 | 6.66 | 6.66 | -4.58% | 14,077 |
| Feb 19, 2026 | 6.75 | 7.07 | 6.70 | 6.98 | 6.98 | 4.49% | 32,605 |
| Feb 18, 2026 | 7.13 | 7.23 | 6.67 | 6.68 | 6.68 | -6.57% | 18,694 |
| Feb 17, 2026 | 7.02 | 7.70 | 6.88 | 7.15 | 7.15 | 6.56% | 43,842 |
| Feb 13, 2026 | 6.60 | 7.15 | 6.57 | 6.71 | 6.71 | 1.82% | 38,605 |
| Feb 12, 2026 | 6.94 | 7.11 | 6.40 | 6.59 | 6.59 | -5.18% | 38,200 |
| Feb 11, 2026 | 6.84 | 7.16 | 6.81 | 6.95 | 6.95 | -0.43% | 19,724 |
| Feb 10, 2026 | 6.83 | 7.13 | 6.69 | 6.98 | 6.98 | 1.16% | 22,771 |
| Feb 9, 2026 | 6.84 | 7.11 | 6.66 | 6.90 | 6.90 | 2.99% | 14,805 |
| Feb 6, 2026 | 6.06 | 6.84 | 6.06 | 6.70 | 6.70 | 11.48% | 51,049 |
| Feb 5, 2026 | 6.30 | 6.45 | 5.94 | 6.01 | 6.01 | -6.24% | 87,436 |
| Feb 4, 2026 | 6.73 | 6.86 | 6.30 | 6.41 | 6.41 | -5.18% | 33,836 |
| Feb 3, 2026 | 7.35 | 7.45 | 6.53 | 6.76 | 6.76 | -10.34% | 102,411 |
| Feb 2, 2026 | 7.26 | 7.84 | 7.07 | 7.54 | 7.54 | 3.71% | 94,658 |
| Jan 30, 2026 | 7.35 | 7.38 | 7.06 | 7.27 | 7.27 | -1.62% | 35,343 |
| Jan 29, 2026 | 7.60 | 7.60 | 6.88 | 7.39 | 7.39 | -5.68% | 114,588 |
| Jan 28, 2026 | 8.28 | 8.28 | 7.81 | 7.84 | 7.84 | -5.15% | 73,292 |
| Jan 27, 2026 | 8.81 | 8.81 | 8.14 | 8.26 | 8.26 | -6.24% | 71,850 |
| Jan 26, 2026 | 9.11 | 9.11 | 8.72 | 8.81 | 8.81 | -1.89% | 50,238 |
| Jan 23, 2026 | 9.02 | 9.03 | 8.80 | 8.98 | 8.98 | 0.56% | 21,897 |
| Jan 22, 2026 | 9.10 | 9.39 | 8.83 | 8.93 | 8.93 | -3.88% | 64,919 |
| Jan 21, 2026 | 9.74 | 9.97 | 8.90 | 9.29 | 9.29 | -5.49% | 95,131 |
| Jan 20, 2026 | 9.26 | 10.70 | 9.02 | 9.83 | 9.83 | 4.08% | 131,119 |
| Jan 16, 2026 | 9.01 | 9.60 | 8.82 | 9.45 | 9.45 | 4.60% | 77,577 |
| Jan 15, 2026 | 8.92 | 9.10 | 8.55 | 9.03 | 9.03 | 0.28% | 68,966 |
| Jan 14, 2026 | 8.67 | 9.09 | 8.50 | 9.01 | 9.01 | 1.41% | 72,621 |
| Jan 13, 2026 | 8.83 | 9.05 | 8.49 | 8.88 | 8.88 | -1.00% | 101,626 |
| Jan 12, 2026 | 8.65 | 9.11 | 8.65 | 8.97 | 8.97 | -7.14% | 179,457 |
| Jan 9, 2026 | 9.81 | 9.90 | 8.10 | 9.66 | 9.66 | 5.00% | 6,285,822 |
| Jan 8, 2026 | 8.68 | 9.37 | 8.62 | 9.20 | 9.20 | 3.31% | 82,446 |
| Jan 7, 2026 | 7.95 | 9.14 | 7.66 | 8.91 | 8.91 | 12.01% | 120,671 |
| Jan 6, 2026 | 8.42 | 8.46 | 7.91 | 7.95 | 7.95 | -4.45% | 67,275 |
| Jan 5, 2026 | 9.27 | 9.30 | 8.02 | 8.32 | 8.32 | -11.40% | 175,287 |
| Jan 2, 2026 | 9.43 | 9.76 | 9.15 | 9.39 | 9.39 | -0.42% | 107,151 |
| Dec 31, 2025 | 9.29 | 10.66 | 9.28 | 9.43 | 9.43 | 0.43% | 193,432 |
| Dec 30, 2025 | 9.90 | 10.17 | 9.13 | 9.39 | 9.39 | -5.13% | 120,168 |
| Dec 29, 2025 | 9.77 | 10.62 | 9.59 | 9.90 | 9.90 | -9.43% | 120,545 |
| Dec 26, 2025 | 12.30 | 12.42 | 9.07 | 10.93 | 10.93 | -34.73% | 813,892 |
| Dec 24, 2025 | 18.36 | 18.72 | 16.38 | 16.74 | 16.74 | -8.81% | 50,577 |
| Dec 23, 2025 | 19.44 | 19.44 | 18.00 | 18.36 | 18.36 | -7.27% | 35,375 |
| Dec 22, 2025 | 19.26 | 19.98 | 18.99 | 19.80 | 19.80 | 2.80% | 26,234 |
| Dec 19, 2025 | 18.54 | 19.98 | 18.45 | 19.26 | 19.26 | 2.88% | 58,602 |
| Dec 18, 2025 | 18.72 | 19.26 | 18.45 | 18.72 | 18.72 | 0.97% | 22,612 |
| Dec 17, 2025 | 19.80 | 19.80 | 18.36 | 18.54 | 18.54 | -6.36% | 31,895 |
| Dec 16, 2025 | 18.00 | 19.98 | 18.00 | 19.80 | 19.80 | 5.77% | 37,398 |
| Dec 15, 2025 | 19.62 | 19.62 | 18.09 | 18.72 | 18.72 | -7.96% | 53,351 |
| Dec 12, 2025 | 19.98 | 20.70 | 19.80 | 20.34 | 20.34 | -2.59% | 39,289 |
| Dec 11, 2025 | 20.52 | 20.88 | 19.26 | 20.88 | 20.88 | -3.33% | 70,475 |
| Dec 10, 2025 | 23.22 | 23.22 | 20.70 | 21.60 | 21.60 | -3.23% | 459,044 |