Aptevo Therapeutics Inc. (APVO)
NASDAQ: APVO · Real-Time Price · USD
1.890
+0.040 (2.16%)
At close: Sep 23, 2026, 4:00 PM EDT
1.850
-0.040 (-2.12%)
Pre-market: Sep 24, 2026, 8:49 AM EDT
Aptevo Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.88 | 1.90 | 1.80 | 1.89 | 1.89 | 2.16% | 51,905 |
| Sep 22, 2026 | 1.81 | 1.89 | 1.81 | 1.85 | 1.85 | 2.21% | 39,202 |
| Sep 21, 2026 | 1.84 | 1.89 | 1.81 | 1.81 | 1.81 | -1.63% | 22,347 |
| Sep 18, 2026 | 1.85 | 1.89 | 1.82 | 1.84 | 1.84 | - | 40,794 |
| Sep 17, 2026 | 1.79 | 1.90 | 1.73 | 1.84 | 1.84 | 6.98% | 423,829 |
| Sep 16, 2026 | 1.71 | 1.80 | 1.71 | 1.72 | 1.72 | 0.58% | 53,965 |
| Sep 15, 2026 | 1.81 | 1.84 | 1.71 | 1.71 | 1.71 | -5.00% | 47,689 |
| Sep 14, 2026 | 1.85 | 1.90 | 1.80 | 1.80 | 1.80 | -1.10% | 46,030 |
| Sep 11, 2026 | 1.83 | 1.92 | 1.80 | 1.82 | 1.82 | -0.55% | 42,825 |
| Sep 10, 2026 | 1.82 | 1.88 | 1.76 | 1.83 | 1.83 | -0.81% | 56,482 |
| Sep 9, 2026 | 1.89 | 1.99 | 1.82 | 1.85 | 1.85 | -1.86% | 43,685 |
| Sep 8, 2026 | 1.77 | 1.93 | 1.75 | 1.88 | 1.88 | 8.05% | 167,813 |
| Sep 4, 2026 | 1.74 | 1.80 | 1.64 | 1.74 | 1.74 | 1.75% | 272,672 |
| Sep 3, 2026 | 2.11 | 2.18 | 1.37 | 1.71 | 1.71 | -34.23% | 1,689,630 |
| Sep 2, 2026 | 2.34 | 2.77 | 2.33 | 2.60 | 2.60 | 11.11% | 1,027,594 |
| Sep 1, 2026 | 2.44 | 2.44 | 2.34 | 2.34 | 2.34 | -4.10% | 31,994 |
| Aug 31, 2026 | 2.35 | 2.45 | 2.35 | 2.44 | 2.44 | 3.17% | 29,793 |
| Aug 28, 2026 | 2.46 | 2.46 | 2.31 | 2.37 | 2.37 | -2.27% | 21,678 |
| Aug 27, 2026 | 2.41 | 2.42 | 2.34 | 2.42 | 2.42 | 0.41% | 35,350 |
| Aug 26, 2026 | 2.49 | 2.55 | 2.41 | 2.41 | 2.41 | -2.03% | 28,046 |
| Aug 25, 2026 | 2.37 | 2.50 | 2.30 | 2.46 | 2.46 | 2.07% | 58,598 |
| Aug 24, 2026 | 2.76 | 2.76 | 2.38 | 2.41 | 2.41 | -10.07% | 194,986 |
| Aug 21, 2026 | 2.84 | 2.85 | 2.58 | 2.68 | 2.68 | -2.90% | 55,296 |
| Aug 20, 2026 | 2.74 | 2.91 | 2.72 | 2.76 | 2.76 | 1.10% | 63,847 |
| Aug 19, 2026 | 2.99 | 3.01 | 2.60 | 2.73 | 2.73 | -5.86% | 92,620 |
| Aug 18, 2026 | 2.82 | 2.90 | 2.68 | 2.90 | 2.90 | 3.20% | 48,630 |
| Aug 17, 2026 | 2.99 | 2.99 | 2.81 | 2.81 | 2.81 | -4.42% | 54,760 |
| Aug 14, 2026 | 3.40 | 3.40 | 2.84 | 2.94 | 2.94 | -13.53% | 79,539 |
| Aug 13, 2026 | 3.50 | 3.56 | 3.35 | 3.40 | 3.40 | -2.86% | 33,928 |
| Aug 12, 2026 | 4.02 | 4.02 | 3.50 | 3.50 | 3.50 | -15.38% | 148,337 |
| Aug 11, 2026 | 4.08 | 4.16 | 4.01 | 4.14 | 4.14 | 2.89% | 5,119 |
| Aug 10, 2026 | 4.11 | 4.18 | 4.02 | 4.02 | 4.02 | -3.83% | 14,583 |
| Aug 7, 2026 | 4.12 | 4.20 | 4.10 | 4.18 | 4.18 | 2.70% | 10,354 |
| Aug 6, 2026 | 4.11 | 4.11 | 3.96 | 4.07 | 4.07 | -2.86% | 25,079 |
| Aug 5, 2026 | 4.11 | 4.19 | 4.01 | 4.19 | 4.19 | 2.44% | 3,777 |
| Aug 4, 2026 | 3.95 | 4.18 | 3.95 | 4.09 | 4.09 | 3.54% | 8,514 |
| Aug 3, 2026 | 4.08 | 4.08 | 3.90 | 3.95 | 3.95 | -3.89% | 11,847 |
| Jul 31, 2026 | 4.07 | 4.11 | 4.07 | 4.11 | 4.11 | -0.48% | 10,339 |
| Jul 30, 2026 | 4.09 | 4.21 | 3.90 | 4.13 | 4.13 | 3.77% | 11,189 |
| Jul 29, 2026 | 4.20 | 4.22 | 3.94 | 3.98 | 3.98 | -5.46% | 23,178 |
| Jul 28, 2026 | 4.21 | 4.34 | 4.17 | 4.21 | 4.21 | - | 7,912 |
| Jul 27, 2026 | 4.38 | 4.45 | 4.17 | 4.21 | 4.21 | -4.10% | 38,011 |
| Jul 24, 2026 | 4.30 | 4.42 | 4.28 | 4.39 | 4.39 | 0.46% | 2,538 |
| Jul 23, 2026 | 4.37 | 4.58 | 4.35 | 4.37 | 4.37 | -1.80% | 18,604 |
| Jul 22, 2026 | 4.42 | 4.52 | 4.36 | 4.45 | 4.45 | 0.68% | 18,483 |
| Jul 21, 2026 | 4.61 | 4.61 | 4.38 | 4.42 | 4.42 | -7.05% | 26,582 |
| Jul 20, 2026 | 4.86 | 4.86 | 4.60 | 4.76 | 4.76 | 0.32% | 26,463 |
| Jul 17, 2026 | 4.34 | 4.90 | 4.26 | 4.74 | 4.74 | 5.33% | 33,272 |
| Jul 16, 2026 | 4.49 | 4.58 | 4.40 | 4.50 | 4.50 | -1.53% | 25,115 |
| Jul 15, 2026 | 4.39 | 4.60 | 4.21 | 4.57 | 4.57 | -1.08% | 42,670 |