Aptevo Therapeutics Inc. (APVO)
NASDAQ: APVO · Real-Time Price · USD
2.940
-0.460 (-13.53%)
At close: Aug 14, 2026, 4:00 PM EDT
2.990
+0.050 (1.70%)
After-hours: Aug 14, 2026, 7:55 PM EDT
Aptevo Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.40 | 3.40 | 2.84 | 2.94 | 2.94 | -13.53% | 79,027 |
| Aug 13, 2026 | 3.50 | 3.56 | 3.35 | 3.40 | 3.40 | -2.86% | 33,235 |
| Aug 12, 2026 | 4.02 | 4.02 | 3.50 | 3.50 | 3.50 | -15.38% | 147,747 |
| Aug 11, 2026 | 4.08 | 4.16 | 4.01 | 4.14 | 4.14 | 2.89% | 3,575 |
| Aug 10, 2026 | 4.11 | 4.18 | 4.02 | 4.02 | 4.02 | -3.83% | 14,581 |
| Aug 7, 2026 | 4.12 | 4.20 | 4.10 | 4.18 | 4.18 | 2.70% | 10,217 |
| Aug 6, 2026 | 4.11 | 4.11 | 3.96 | 4.07 | 4.07 | -2.86% | 25,078 |
| Aug 5, 2026 | 4.11 | 4.19 | 4.01 | 4.19 | 4.19 | 2.44% | 3,761 |
| Aug 4, 2026 | 3.95 | 4.18 | 3.95 | 4.09 | 4.09 | 3.54% | 8,502 |
| 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 |
| Jul 14, 2026 | 4.00 | 4.62 | 4.00 | 4.62 | 4.62 | 11.33% | 80,596 |
| Jul 13, 2026 | 3.93 | 4.30 | 3.88 | 4.15 | 4.15 | 5.33% | 80,685 |
| Jul 10, 2026 | 3.96 | 3.96 | 3.79 | 3.94 | 3.94 | - | 45,272 |
| Jul 9, 2026 | 4.00 | 4.00 | 3.68 | 3.94 | 3.94 | -12.44% | 161,761 |
| Jul 8, 2026 | 4.53 | 4.79 | 4.40 | 4.50 | 4.50 | -0.22% | 1,200,116 |
| Jul 7, 2026 | 4.54 | 4.54 | 4.40 | 4.51 | 4.51 | 0.89% | 9,677 |
| Jul 6, 2026 | 4.67 | 4.67 | 4.47 | 4.47 | 4.47 | - | 5,830 |
| Jul 2, 2026 | 4.34 | 4.58 | 4.34 | 4.47 | 4.47 | 0.45% | 18,769 |
| Jul 1, 2026 | 4.50 | 4.50 | 4.16 | 4.45 | 4.45 | 0.23% | 21,202 |
| Jun 30, 2026 | 4.39 | 4.65 | 4.35 | 4.44 | 4.44 | -2.42% | 129,589 |
| Jun 29, 2026 | 4.62 | 4.71 | 4.50 | 4.55 | 4.55 | - | 9,424 |
| Jun 26, 2026 | 4.72 | 4.72 | 4.52 | 4.55 | 4.55 | -0.66% | 6,860 |
| Jun 25, 2026 | 4.70 | 4.78 | 4.55 | 4.58 | 4.58 | -3.27% | 11,119 |
| Jun 24, 2026 | 4.84 | 4.84 | 4.68 | 4.74 | 4.74 | 2.27% | 11,948 |
| Jun 23, 2026 | 4.62 | 4.82 | 4.62 | 4.63 | 4.63 | -2.53% | 9,705 |
| Jun 22, 2026 | 4.78 | 4.84 | 4.65 | 4.75 | 4.75 | 1.71% | 12,629 |
| Jun 18, 2026 | 4.87 | 4.87 | 4.67 | 4.67 | 4.67 | -2.71% | 16,578 |
| Jun 17, 2026 | 4.50 | 4.91 | 4.50 | 4.80 | 4.80 | 5.73% | 20,969 |
| Jun 16, 2026 | 4.70 | 4.70 | 4.51 | 4.54 | 4.54 | -3.40% | 13,654 |
| Jun 15, 2026 | 4.78 | 4.87 | 4.70 | 4.70 | 4.70 | -1.67% | 10,203 |
| Jun 12, 2026 | 4.73 | 4.88 | 4.70 | 4.78 | 4.78 | -1.65% | 14,032 |
| Jun 11, 2026 | 4.74 | 4.86 | 4.59 | 4.86 | 4.86 | 2.97% | 15,810 |
| Jun 10, 2026 | 4.66 | 4.74 | 4.60 | 4.72 | 4.72 | -0.84% | 8,718 |
| Jun 9, 2026 | 4.80 | 4.98 | 4.60 | 4.76 | 4.76 | -2.66% | 17,280 |
| Jun 8, 2026 | 4.83 | 4.91 | 4.75 | 4.89 | 4.89 | 3.60% | 19,864 |
| Jun 5, 2026 | 5.03 | 5.03 | 4.71 | 4.72 | 4.72 | -7.09% | 28,427 |
| Jun 4, 2026 | 4.92 | 5.10 | 4.90 | 5.08 | 5.08 | 1.20% | 38,602 |