Aptevo Therapeutics Inc. (APVO)
NASDAQ: APVO · Real-Time Price · USD
7.27
-0.12 (-1.62%)
At close: Jan 30, 2026, 4:00 PM EST
7.27
0.00 (0.00%)
Pre-market: Feb 2, 2026, 6:50 AM EST
Aptevo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.35 | 7.38 | 7.06 | 7.27 | 7.27 | -1.62% | 34,809 |
| Jan 29, 2026 | 7.60 | 7.60 | 6.88 | 7.39 | 7.39 | -5.68% | 113,858 |
| Jan 28, 2026 | 8.28 | 8.28 | 7.81 | 7.84 | 7.84 | -5.15% | 71,193 |
| Jan 27, 2026 | 8.81 | 8.81 | 8.14 | 8.26 | 8.26 | -6.24% | 71,548 |
| Jan 26, 2026 | 9.11 | 9.11 | 8.72 | 8.81 | 8.81 | -1.89% | 49,742 |
| Jan 23, 2026 | 9.02 | 9.03 | 8.80 | 8.98 | 8.98 | 0.56% | 21,598 |
| Jan 22, 2026 | 9.10 | 9.39 | 8.83 | 8.93 | 8.93 | -3.88% | 64,681 |
| Jan 21, 2026 | 9.74 | 9.97 | 8.90 | 9.29 | 9.29 | -5.49% | 91,315 |
| Jan 20, 2026 | 9.26 | 10.70 | 9.02 | 9.83 | 9.83 | 4.08% | 129,900 |
| Jan 16, 2026 | 9.01 | 9.60 | 8.82 | 9.45 | 9.45 | 4.60% | 77,120 |
| Jan 15, 2026 | 8.92 | 9.10 | 8.55 | 9.03 | 9.03 | 0.28% | 67,966 |
| Jan 14, 2026 | 8.67 | 9.09 | 8.50 | 9.01 | 9.01 | 1.41% | 70,830 |
| Jan 13, 2026 | 8.83 | 9.05 | 8.49 | 8.88 | 8.88 | -1.00% | 100,037 |
| Jan 12, 2026 | 8.65 | 9.11 | 8.65 | 8.97 | 8.97 | -7.14% | 174,318 |
| Jan 9, 2026 | 9.81 | 9.90 | 8.10 | 9.66 | 9.66 | 5.00% | 6,256,468 |
| Jan 8, 2026 | 8.68 | 9.37 | 8.62 | 9.20 | 9.20 | 3.31% | 82,285 |
| Jan 7, 2026 | 7.95 | 9.14 | 7.66 | 8.91 | 8.91 | 12.01% | 119,623 |
| Jan 6, 2026 | 8.42 | 8.46 | 7.91 | 7.95 | 7.95 | -4.45% | 67,192 |
| Jan 5, 2026 | 9.27 | 9.30 | 8.02 | 8.32 | 8.32 | -11.40% | 173,871 |
| Jan 2, 2026 | 9.43 | 9.76 | 9.15 | 9.39 | 9.39 | -0.42% | 97,688 |
| 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% | 119,095 |
| Dec 29, 2025 | 9.77 | 10.62 | 9.59 | 9.90 | 9.90 | -9.43% | 118,372 |
| 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 |
| Dec 9, 2025 | 23.40 | 23.94 | 20.70 | 22.32 | 22.32 | -7.46% | 113,022 |
| Dec 8, 2025 | 24.48 | 24.66 | 23.04 | 24.12 | 24.12 | -0.74% | 31,510 |
| Dec 5, 2025 | 25.02 | 25.02 | 24.12 | 24.30 | 24.30 | -2.88% | 27,277 |
| Dec 4, 2025 | 24.66 | 25.38 | 24.13 | 25.02 | 25.02 | 0.72% | 30,338 |
| Dec 3, 2025 | 23.22 | 24.84 | 22.68 | 24.84 | 24.84 | 8.66% | 17,860 |
| Dec 2, 2025 | 23.58 | 24.12 | 22.86 | 22.86 | 22.86 | -3.79% | 18,308 |
| Dec 1, 2025 | 24.48 | 25.56 | 23.40 | 23.76 | 23.76 | -4.35% | 27,915 |
| Nov 28, 2025 | 23.40 | 25.02 | 23.22 | 24.84 | 24.84 | 7.81% | 30,733 |
| Nov 26, 2025 | 22.05 | 23.22 | 21.69 | 23.04 | 23.04 | 6.67% | 26,048 |
| Nov 25, 2025 | 21.42 | 21.96 | 20.70 | 21.60 | 21.60 | 1.69% | 30,497 |
| Nov 24, 2025 | 20.52 | 21.42 | 20.16 | 21.24 | 21.24 | 4.42% | 23,523 |
| Nov 21, 2025 | 19.80 | 20.52 | 18.72 | 20.34 | 20.34 | 4.63% | 52,772 |
| Nov 20, 2025 | 22.50 | 22.50 | 19.26 | 19.44 | 19.44 | -11.48% | 55,069 |
| Nov 19, 2025 | 23.40 | 23.58 | 21.78 | 21.96 | 21.96 | -7.58% | 37,397 |
| Nov 18, 2025 | 24.12 | 24.30 | 22.86 | 23.76 | 23.76 | -3.65% | 45,494 |