Aptevo Therapeutics Inc. (APVO)
NASDAQ: APVO · Real-Time Price · USD
4.780
-0.080 (-1.65%)
At close: Jun 12, 2026, 4:00 PM EDT
4.750
-0.030 (-0.63%)
Pre-market: Jun 15, 2026, 8:24 AM EDT
Aptevo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4.73 | 4.88 | 4.70 | 4.78 | 4.78 | -1.65% | 13,977 |
| Jun 11, 2026 | 4.74 | 4.86 | 4.59 | 4.86 | 4.86 | 2.97% | 15,232 |
| Jun 10, 2026 | 4.66 | 4.74 | 4.60 | 4.72 | 4.72 | -0.84% | 8,356 |
| Jun 9, 2026 | 4.80 | 4.98 | 4.60 | 4.76 | 4.76 | -2.66% | 17,028 |
| Jun 8, 2026 | 4.83 | 4.91 | 4.75 | 4.89 | 4.89 | 3.60% | 19,579 |
| Jun 5, 2026 | 5.03 | 5.03 | 4.71 | 4.72 | 4.72 | -7.09% | 28,014 |
| Jun 4, 2026 | 4.92 | 5.10 | 4.90 | 5.08 | 5.08 | 1.20% | 38,185 |
| Jun 3, 2026 | 5.31 | 5.47 | 5.00 | 5.02 | 5.02 | -0.40% | 117,538 |
| Jun 2, 2026 | 5.20 | 5.35 | 4.96 | 5.04 | 5.04 | -3.82% | 97,470 |
| Jun 1, 2026 | 5.08 | 5.25 | 4.85 | 5.24 | 5.24 | 6.72% | 36,915 |
| May 29, 2026 | 5.05 | 5.05 | 4.83 | 4.91 | 4.91 | -1.80% | 20,704 |
| May 28, 2026 | 4.62 | 5.08 | 4.62 | 5.00 | 5.00 | 3.31% | 60,189 |
| May 27, 2026 | 4.84 | 4.94 | 4.42 | 4.84 | 4.84 | -1.02% | 90,824 |
| May 26, 2026 | 4.95 | 4.98 | 4.71 | 4.89 | 4.89 | -1.21% | 20,614 |
| May 22, 2026 | 5.10 | 5.22 | 4.75 | 4.95 | 4.95 | -1.79% | 26,644 |
| May 21, 2026 | 4.63 | 5.04 | 4.59 | 5.04 | 5.04 | 10.65% | 17,370 |
| May 20, 2026 | 4.48 | 4.70 | 4.41 | 4.56 | 4.56 | 2.36% | 17,385 |
| May 19, 2026 | 4.55 | 4.61 | 4.33 | 4.45 | 4.45 | -3.89% | 10,893 |
| May 18, 2026 | 4.71 | 4.79 | 4.58 | 4.63 | 4.63 | -2.94% | 10,062 |
| May 15, 2026 | 4.67 | 4.81 | 4.67 | 4.77 | 4.77 | -0.52% | 11,672 |
| May 14, 2026 | 4.78 | 4.90 | 4.46 | 4.80 | 4.80 | 0.74% | 27,236 |
| May 13, 2026 | 4.75 | 4.88 | 4.72 | 4.76 | 4.76 | -1.45% | 17,854 |
| May 12, 2026 | 4.85 | 4.97 | 4.76 | 4.83 | 4.83 | -0.31% | 10,886 |
| May 11, 2026 | 4.90 | 5.19 | 4.69 | 4.85 | 4.85 | -2.52% | 28,818 |
| May 8, 2026 | 4.89 | 5.08 | 4.84 | 4.97 | 4.97 | 2.26% | 32,812 |
| May 7, 2026 | 4.95 | 4.97 | 4.70 | 4.86 | 4.86 | -1.62% | 28,714 |
| May 6, 2026 | 4.55 | 5.02 | 4.25 | 4.94 | 4.94 | -7.66% | 462,740 |
| May 5, 2026 | 5.52 | 5.52 | 5.23 | 5.35 | 5.35 | -1.83% | 14,389 |
| May 4, 2026 | 5.09 | 5.62 | 4.96 | 5.45 | 5.45 | 10.77% | 43,642 |
| May 1, 2026 | 4.86 | 4.97 | 4.86 | 4.92 | 4.92 | 1.44% | 4,302 |
| Apr 30, 2026 | 4.84 | 5.00 | 4.84 | 4.85 | 4.85 | 0.83% | 4,732 |
| Apr 29, 2026 | 4.81 | 5.00 | 4.77 | 4.81 | 4.81 | -1.94% | 13,440 |
| Apr 28, 2026 | 4.93 | 5.00 | 4.80 | 4.91 | 4.91 | -0.30% | 19,159 |
| Apr 27, 2026 | 4.81 | 5.00 | 4.80 | 4.92 | 4.92 | 1.03% | 13,686 |
| Apr 24, 2026 | 5.00 | 5.00 | 4.80 | 4.87 | 4.87 | -0.31% | 29,151 |
| Apr 23, 2026 | 5.11 | 5.27 | 4.82 | 4.89 | 4.89 | -4.78% | 26,552 |
| Apr 22, 2026 | 5.33 | 5.33 | 5.08 | 5.13 | 5.13 | 0.59% | 12,652 |
| Apr 21, 2026 | 5.18 | 5.52 | 5.00 | 5.10 | 5.10 | -2.11% | 19,156 |
| Apr 20, 2026 | 5.22 | 5.39 | 5.13 | 5.21 | 5.21 | -1.33% | 11,453 |
| Apr 17, 2026 | 5.63 | 5.69 | 5.26 | 5.28 | 5.28 | -5.88% | 22,655 |
| Apr 16, 2026 | 5.49 | 5.67 | 5.28 | 5.61 | 5.61 | 4.08% | 28,499 |
| Apr 15, 2026 | 5.01 | 5.45 | 5.01 | 5.39 | 5.39 | 7.16% | 36,218 |
| Apr 14, 2026 | 4.75 | 5.20 | 4.75 | 5.03 | 5.03 | 6.12% | 36,269 |
| Apr 13, 2026 | 4.23 | 4.75 | 4.23 | 4.74 | 4.74 | 6.76% | 26,060 |
| Apr 10, 2026 | 4.22 | 4.45 | 4.18 | 4.44 | 4.44 | 1.60% | 22,850 |
| Apr 9, 2026 | 4.35 | 4.38 | 4.25 | 4.37 | 4.37 | 2.10% | 15,550 |
| Apr 8, 2026 | 4.15 | 4.37 | 4.00 | 4.28 | 4.28 | 2.64% | 17,465 |
| Apr 7, 2026 | 4.08 | 4.17 | 3.80 | 4.17 | 4.17 | -1.65% | 37,092 |
| Apr 6, 2026 | 4.19 | 4.25 | 4.13 | 4.24 | 4.24 | 1.68% | 17,731 |
| Apr 2, 2026 | 4.07 | 4.17 | 4.03 | 4.17 | 4.17 | - | 21,717 |