Aptevo Therapeutics Inc. (APVO)
NASDAQ: APVO · Real-Time Price · USD
4.240
+0.070 (1.68%)
At close: Apr 6, 2026, 4:00 PM EDT
4.239
-0.001 (-0.03%)
Pre-market: Apr 7, 2026, 7:44 AM EDT
Aptevo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 4.19 | 4.25 | 4.13 | 4.24 | 4.24 | 1.68% | 17,349 |
| Apr 2, 2026 | 4.07 | 4.17 | 4.03 | 4.17 | 4.17 | - | 21,227 |
| Apr 1, 2026 | 4.21 | 4.38 | 4.05 | 4.17 | 4.17 | -2.34% | 46,273 |
| Mar 31, 2026 | 3.97 | 4.63 | 3.97 | 4.27 | 4.27 | 7.83% | 179,687 |
| Mar 30, 2026 | 4.23 | 4.36 | 3.84 | 3.96 | 3.96 | -7.26% | 90,201 |
| Mar 27, 2026 | 4.50 | 4.55 | 4.14 | 4.27 | 4.27 | -5.32% | 82,746 |
| Mar 26, 2026 | 4.50 | 4.68 | 4.40 | 4.51 | 4.51 | 1.92% | 47,673 |
| Mar 25, 2026 | 4.24 | 4.47 | 4.23 | 4.43 | 4.43 | 4.86% | 20,192 |
| Mar 24, 2026 | 4.50 | 4.50 | 4.22 | 4.22 | 4.22 | -6.01% | 22,355 |
| Mar 23, 2026 | 4.54 | 4.60 | 4.46 | 4.49 | 4.49 | -1.54% | 31,746 |
| Mar 20, 2026 | 4.31 | 4.67 | 4.31 | 4.56 | 4.56 | 1.33% | 29,956 |
| Mar 19, 2026 | 4.43 | 4.63 | 4.38 | 4.50 | 4.50 | -3.64% | 34,912 |
| Mar 18, 2026 | 4.73 | 4.73 | 4.46 | 4.67 | 4.67 | 0.86% | 27,329 |
| Mar 17, 2026 | 4.58 | 4.67 | 4.49 | 4.63 | 4.63 | -1.07% | 29,175 |
| Mar 16, 2026 | 4.41 | 4.80 | 4.41 | 4.68 | 4.68 | 5.88% | 45,089 |
| Mar 13, 2026 | 4.50 | 4.50 | 4.27 | 4.42 | 4.42 | -3.28% | 33,765 |
| Mar 12, 2026 | 4.45 | 4.77 | 4.45 | 4.57 | 4.57 | 3.39% | 51,335 |
| Mar 11, 2026 | 5.04 | 5.17 | 3.95 | 4.42 | 4.42 | -15.00% | 189,057 |
| Mar 10, 2026 | 5.54 | 5.90 | 4.94 | 5.20 | 5.20 | -22.79% | 907,955 |
| Mar 9, 2026 | 6.52 | 6.74 | 6.29 | 6.74 | 6.74 | 5.23% | 10,734 |
| Mar 6, 2026 | 6.49 | 6.51 | 6.35 | 6.40 | 6.40 | -0.93% | 5,477 |
| Mar 5, 2026 | 6.65 | 6.77 | 6.46 | 6.46 | 6.46 | -4.01% | 43,238 |
| Mar 4, 2026 | 6.61 | 7.03 | 6.49 | 6.73 | 6.73 | 1.05% | 20,981 |
| Mar 3, 2026 | 6.84 | 7.22 | 6.45 | 6.66 | 6.66 | -6.06% | 26,500 |
| Mar 2, 2026 | 7.28 | 7.31 | 6.86 | 7.09 | 7.09 | -3.14% | 5,182 |
| Feb 27, 2026 | 7.11 | 7.42 | 7.11 | 7.32 | 7.32 | -0.41% | 11,296 |
| Feb 26, 2026 | 7.10 | 7.60 | 7.08 | 7.35 | 7.35 | 2.51% | 26,860 |
| Feb 25, 2026 | 6.74 | 7.20 | 6.55 | 7.17 | 7.17 | 4.22% | 16,449 |
| Feb 24, 2026 | 6.43 | 6.90 | 6.43 | 6.88 | 6.88 | 9.21% | 18,239 |
| 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 |