Aptevo Therapeutics Inc. (APVO)
NASDAQ: APVO · Real-Time Price · USD
1.735
+0.005 (0.29%)
Oct 14, 2026, 10:22 AM EDT - Market open
Aptevo Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.73 | 1.78 | 1.72 | 1.74 | 1.74 | 0.29% | 3,622 |
| Oct 13, 2026 | 1.79 | 1.79 | 1.70 | 1.73 | 1.73 | -5.79% | 85,547 |
| Oct 12, 2026 | 1.79 | 1.97 | 1.76 | 1.84 | 1.84 | 2.59% | 256,792 |
| Oct 9, 2026 | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | -0.56% | 6,689 |
| Oct 8, 2026 | 1.77 | 1.84 | 1.77 | 1.80 | 1.80 | -2.17% | 26,719 |
| Oct 7, 2026 | 1.76 | 1.85 | 1.76 | 1.84 | 1.84 | 2.51% | 12,106 |
| Oct 6, 2026 | 1.82 | 1.92 | 1.79 | 1.80 | 1.80 | -0.28% | 35,387 |
| Oct 5, 2026 | 1.76 | 1.85 | 1.75 | 1.80 | 1.80 | 2.27% | 28,043 |
| 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 |
| 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 |