Aptevo Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	1.35	1.36	1.32	1.35	1.35	-1.10%	7,256
Nov 3, 2026	1.44	1.44	1.31	1.36	1.36	0.74%	13,984
Nov 2, 2026	1.39	1.40	1.33	1.35	1.35	0.75%	23,046
Oct 30, 2026	1.36	1.39	1.31	1.34	1.34	-1.47%	28,694
Oct 29, 2026	1.32	1.41	1.31	1.36	1.36	4.62%	58,513
Oct 28, 2026	1.36	1.37	1.26	1.30	1.30	1.56%	42,345
Oct 27, 2026	1.55	1.58	1.25	1.28	1.28	-14.67%	80,699
Oct 26, 2026	1.74	1.74	1.43	1.50	1.50	-6.83%	123,728
Oct 23, 2026	1.61	1.64	1.60	1.61	1.61	-	7,181
Oct 22, 2026	1.61	1.64	1.60	1.61	1.61	0.63%	5,293
Oct 21, 2026	1.63	1.65	1.60	1.60	1.60	-0.93%	8,689
Oct 20, 2026	1.60	1.65	1.60	1.62	1.62	0.94%	12,573
Oct 19, 2026	1.66	1.66	1.57	1.60	1.60	-1.23%	8,431
Oct 16, 2026	1.73	1.73	1.60	1.62	1.62	-4.71%	31,621
Oct 15, 2026	1.73	1.74	1.70	1.70	1.70	-1.73%	11,310
Oct 14, 2026	1.73	1.78	1.71	1.73	1.73	-	22,250
Oct 13, 2026	1.79	1.79	1.70	1.73	1.73	-5.79%	85,933
Oct 12, 2026	1.79	1.97	1.76	1.84	1.84	2.59%	286,364
Oct 9, 2026	1.79	1.81	1.78	1.79	1.79	-0.56%	6,821
Oct 8, 2026	1.77	1.84	1.77	1.80	1.80	-2.17%	26,899
Oct 7, 2026	1.76	1.85	1.76	1.84	1.84	2.51%	12,152
Oct 6, 2026	1.82	1.92	1.79	1.80	1.80	-0.28%	35,399
Oct 5, 2026	1.76	1.85	1.75	1.80	1.80	2.27%	28,289
Oct 2, 2026	1.80	1.80	1.76	1.76	1.76	-	12,570
Oct 1, 2026	1.82	1.84	1.75	1.76	1.76	-3.30%	25,083
Sep 30, 2026	1.84	1.90	1.81	1.82	1.82	-2.15%	25,256
Sep 29, 2026	1.90	1.91	1.84	1.86	1.86	-2.62%	15,025
Sep 28, 2026	1.86	1.98	1.86	1.91	1.91	1.06%	47,827
Sep 25, 2026	1.83	1.90	1.82	1.89	1.89	3.28%	25,477
Sep 24, 2026	1.88	1.90	1.81	1.83	1.83	-3.17%	32,969
Sep 23, 2026	1.88	1.90	1.80	1.89	1.89	2.16%	54,316
Sep 22, 2026	1.81	1.89	1.81	1.85	1.85	2.21%	39,432
Sep 21, 2026	1.84	1.89	1.81	1.81	1.81	-1.63%	22,436
Sep 18, 2026	1.85	1.89	1.82	1.84	1.84	-	41,298
Sep 17, 2026	1.79	1.90	1.73	1.84	1.84	6.98%	425,020
Sep 16, 2026	1.71	1.80	1.71	1.72	1.72	0.58%	54,074
Sep 15, 2026	1.81	1.84	1.71	1.71	1.71	-5.00%	48,827
Sep 14, 2026	1.85	1.90	1.80	1.80	1.80	-1.10%	46,138
Sep 11, 2026	1.83	1.92	1.80	1.82	1.82	-0.55%	45,090
Sep 10, 2026	1.82	1.88	1.76	1.83	1.83	-0.81%	56,834
Sep 9, 2026	1.89	1.99	1.82	1.85	1.85	-1.86%	43,909
Sep 8, 2026	1.77	1.93	1.75	1.88	1.88	8.05%	168,840
Sep 4, 2026	1.74	1.80	1.64	1.74	1.74	1.75%	272,973
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