Aptevo Therapeutics Inc. (APVO)
NASDAQ: APVO · Real-Time Price · USD
6.54
+0.14 (2.19%)
Mar 9, 2026, 2:59 PM EDT - Market open
Aptevo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.52 | 6.66 | 6.29 | 6.53 | - | 2.03% | 6,214 |
| Mar 6, 2026 | 6.49 | 6.51 | 6.35 | 6.40 | 6.40 | -0.93% | 5,466 |
| Mar 5, 2026 | 6.65 | 6.77 | 6.46 | 6.46 | 6.46 | -4.01% | 42,988 |
| Mar 4, 2026 | 6.61 | 7.03 | 6.49 | 6.73 | 6.73 | 1.05% | 20,981 |
| Mar 3, 2026 | 6.84 | 7.22 | 6.45 | 6.66 | 6.66 | -6.06% | 26,500 |
| Mar 2, 2026 | 7.28 | 7.31 | 6.86 | 7.09 | 7.09 | -3.14% | 5,182 |
| Feb 27, 2026 | 7.11 | 7.42 | 7.11 | 7.32 | 7.32 | -0.41% | 11,296 |
| Feb 26, 2026 | 7.10 | 7.60 | 7.08 | 7.35 | 7.35 | 2.51% | 26,860 |
| Feb 25, 2026 | 6.74 | 7.20 | 6.55 | 7.17 | 7.17 | 4.22% | 16,449 |
| Feb 24, 2026 | 6.43 | 6.90 | 6.43 | 6.88 | 6.88 | 9.21% | 18,239 |
| Feb 23, 2026 | 6.70 | 6.84 | 6.30 | 6.30 | 6.30 | -5.41% | 29,280 |
| Feb 20, 2026 | 6.90 | 7.10 | 6.66 | 6.66 | 6.66 | -4.58% | 14,077 |
| Feb 19, 2026 | 6.75 | 7.07 | 6.70 | 6.98 | 6.98 | 4.49% | 32,605 |
| Feb 18, 2026 | 7.13 | 7.23 | 6.67 | 6.68 | 6.68 | -6.57% | 18,694 |
| Feb 17, 2026 | 7.02 | 7.70 | 6.88 | 7.15 | 7.15 | 6.56% | 43,842 |
| Feb 13, 2026 | 6.60 | 7.15 | 6.57 | 6.71 | 6.71 | 1.82% | 38,605 |
| Feb 12, 2026 | 6.94 | 7.11 | 6.40 | 6.59 | 6.59 | -5.18% | 38,200 |
| Feb 11, 2026 | 6.84 | 7.16 | 6.81 | 6.95 | 6.95 | -0.43% | 19,724 |
| Feb 10, 2026 | 6.83 | 7.13 | 6.69 | 6.98 | 6.98 | 1.16% | 22,771 |
| Feb 9, 2026 | 6.84 | 7.11 | 6.66 | 6.90 | 6.90 | 2.99% | 14,805 |
| Feb 6, 2026 | 6.06 | 6.84 | 6.06 | 6.70 | 6.70 | 11.48% | 51,049 |
| Feb 5, 2026 | 6.30 | 6.45 | 5.94 | 6.01 | 6.01 | -6.24% | 87,436 |
| Feb 4, 2026 | 6.73 | 6.86 | 6.30 | 6.41 | 6.41 | -5.18% | 33,836 |
| Feb 3, 2026 | 7.35 | 7.45 | 6.53 | 6.76 | 6.76 | -10.34% | 102,411 |
| Feb 2, 2026 | 7.26 | 7.84 | 7.07 | 7.54 | 7.54 | 3.71% | 94,658 |
| Jan 30, 2026 | 7.35 | 7.38 | 7.06 | 7.27 | 7.27 | -1.62% | 35,343 |
| Jan 29, 2026 | 7.60 | 7.60 | 6.88 | 7.39 | 7.39 | -5.68% | 114,588 |
| Jan 28, 2026 | 8.28 | 8.28 | 7.81 | 7.84 | 7.84 | -5.15% | 73,292 |
| Jan 27, 2026 | 8.81 | 8.81 | 8.14 | 8.26 | 8.26 | -6.24% | 71,850 |
| Jan 26, 2026 | 9.11 | 9.11 | 8.72 | 8.81 | 8.81 | -1.89% | 50,238 |
| Jan 23, 2026 | 9.02 | 9.03 | 8.80 | 8.98 | 8.98 | 0.56% | 21,897 |
| Jan 22, 2026 | 9.10 | 9.39 | 8.83 | 8.93 | 8.93 | -3.88% | 64,919 |
| Jan 21, 2026 | 9.74 | 9.97 | 8.90 | 9.29 | 9.29 | -5.49% | 95,131 |
| Jan 20, 2026 | 9.26 | 10.70 | 9.02 | 9.83 | 9.83 | 4.08% | 131,119 |
| Jan 16, 2026 | 9.01 | 9.60 | 8.82 | 9.45 | 9.45 | 4.60% | 77,577 |
| Jan 15, 2026 | 8.92 | 9.10 | 8.55 | 9.03 | 9.03 | 0.28% | 68,966 |
| Jan 14, 2026 | 8.67 | 9.09 | 8.50 | 9.01 | 9.01 | 1.41% | 72,621 |
| Jan 13, 2026 | 8.83 | 9.05 | 8.49 | 8.88 | 8.88 | -1.00% | 101,626 |
| Jan 12, 2026 | 8.65 | 9.11 | 8.65 | 8.97 | 8.97 | -7.14% | 179,457 |
| Jan 9, 2026 | 9.81 | 9.90 | 8.10 | 9.66 | 9.66 | 5.00% | 6,285,822 |
| Jan 8, 2026 | 8.68 | 9.37 | 8.62 | 9.20 | 9.20 | 3.31% | 82,446 |
| Jan 7, 2026 | 7.95 | 9.14 | 7.66 | 8.91 | 8.91 | 12.01% | 120,671 |
| Jan 6, 2026 | 8.42 | 8.46 | 7.91 | 7.95 | 7.95 | -4.45% | 67,275 |
| Jan 5, 2026 | 9.27 | 9.30 | 8.02 | 8.32 | 8.32 | -11.40% | 175,287 |
| Jan 2, 2026 | 9.43 | 9.76 | 9.15 | 9.39 | 9.39 | -0.42% | 107,151 |
| Dec 31, 2025 | 9.29 | 10.66 | 9.28 | 9.43 | 9.43 | 0.43% | 193,432 |
| Dec 30, 2025 | 9.90 | 10.17 | 9.13 | 9.39 | 9.39 | -5.13% | 120,168 |
| Dec 29, 2025 | 9.77 | 10.62 | 9.59 | 9.90 | 9.90 | -9.43% | 120,545 |
| Dec 26, 2025 | 12.30 | 12.42 | 9.07 | 10.93 | 10.93 | -34.73% | 813,892 |
| Dec 24, 2025 | 18.36 | 18.72 | 16.38 | 16.74 | 16.74 | -8.81% | 50,577 |
| Dec 23, 2025 | 19.44 | 19.44 | 18.00 | 18.36 | 18.36 | -7.27% | 35,375 |
| Dec 22, 2025 | 19.26 | 19.98 | 18.99 | 19.80 | 19.80 | 2.80% | 26,234 |
| Dec 19, 2025 | 18.54 | 19.98 | 18.45 | 19.26 | 19.26 | 2.88% | 58,602 |
| Dec 18, 2025 | 18.72 | 19.26 | 18.45 | 18.72 | 18.72 | 0.97% | 22,612 |
| Dec 17, 2025 | 19.80 | 19.80 | 18.36 | 18.54 | 18.54 | -6.36% | 31,895 |
| Dec 16, 2025 | 18.00 | 19.98 | 18.00 | 19.80 | 19.80 | 5.77% | 37,398 |
| Dec 15, 2025 | 19.62 | 19.62 | 18.09 | 18.72 | 18.72 | -7.96% | 53,351 |
| Dec 12, 2025 | 19.98 | 20.70 | 19.80 | 20.34 | 20.34 | -2.59% | 39,289 |
| Dec 11, 2025 | 20.52 | 20.88 | 19.26 | 20.88 | 20.88 | -3.33% | 70,475 |
| Dec 10, 2025 | 23.22 | 23.22 | 20.70 | 21.60 | 21.60 | -3.23% | 459,044 |
| Dec 9, 2025 | 23.40 | 23.94 | 20.70 | 22.32 | 22.32 | -7.46% | 113,022 |
| Dec 8, 2025 | 24.48 | 24.66 | 23.04 | 24.12 | 24.12 | -0.74% | 31,510 |
| Dec 5, 2025 | 25.02 | 25.02 | 24.12 | 24.30 | 24.30 | -2.88% | 27,277 |
| Dec 4, 2025 | 24.66 | 25.38 | 24.13 | 25.02 | 25.02 | 0.72% | 30,338 |
| Dec 3, 2025 | 23.22 | 24.84 | 22.68 | 24.84 | 24.84 | 8.66% | 17,860 |
| Dec 2, 2025 | 23.58 | 24.12 | 22.86 | 22.86 | 22.86 | -3.79% | 18,308 |
| Dec 1, 2025 | 24.48 | 25.56 | 23.40 | 23.76 | 23.76 | -4.35% | 27,915 |
| Nov 28, 2025 | 23.40 | 25.02 | 23.22 | 24.84 | 24.84 | 7.81% | 30,733 |
| Nov 26, 2025 | 22.05 | 23.22 | 21.69 | 23.04 | 23.04 | 6.67% | 26,048 |
| Nov 25, 2025 | 21.42 | 21.96 | 20.70 | 21.60 | 21.60 | 1.69% | 30,497 |
| Nov 24, 2025 | 20.52 | 21.42 | 20.16 | 21.24 | 21.24 | 4.42% | 23,523 |
| Nov 21, 2025 | 19.80 | 20.52 | 18.72 | 20.34 | 20.34 | 4.63% | 52,772 |
| Nov 20, 2025 | 22.50 | 22.50 | 19.26 | 19.44 | 19.44 | -11.48% | 55,069 |
| Nov 19, 2025 | 23.40 | 23.58 | 21.78 | 21.96 | 21.96 | -7.58% | 37,397 |
| Nov 18, 2025 | 24.12 | 24.30 | 22.86 | 23.76 | 23.76 | -3.65% | 45,494 |
| Nov 17, 2025 | 25.20 | 25.65 | 24.30 | 24.66 | 24.66 | -2.84% | 28,237 |
| Nov 14, 2025 | 25.38 | 25.74 | 24.84 | 25.38 | 25.38 | -2.76% | 39,534 |
| Nov 13, 2025 | 27.36 | 27.72 | 25.47 | 26.10 | 26.10 | -2.03% | 38,434 |
| Nov 12, 2025 | 26.82 | 27.09 | 26.10 | 26.64 | 26.64 | -1.33% | 25,144 |
| Nov 11, 2025 | 27.18 | 27.54 | 26.55 | 27.00 | 27.00 | -3.85% | 27,028 |
| Nov 10, 2025 | 26.64 | 28.08 | 25.92 | 28.08 | 28.08 | 6.12% | 66,328 |
| Nov 7, 2025 | 25.38 | 27.00 | 25.02 | 26.46 | 26.46 | - | 67,432 |
| Nov 6, 2025 | 25.56 | 27.54 | 25.38 | 26.46 | 26.46 | 2.80% | 42,208 |
| Nov 5, 2025 | 25.74 | 25.92 | 25.11 | 25.74 | 25.74 | 1.42% | 26,406 |
| Nov 4, 2025 | 25.56 | 27.00 | 25.20 | 25.38 | 25.38 | -4.08% | 33,732 |
| Nov 3, 2025 | 27.54 | 27.54 | 26.10 | 26.46 | 26.46 | -5.16% | 42,985 |
| Oct 31, 2025 | 25.56 | 28.44 | 25.02 | 27.90 | 27.90 | 10.71% | 104,869 |
| Oct 30, 2025 | 25.20 | 25.56 | 25.20 | 25.20 | 25.20 | -1.41% | 24,795 |
| Oct 29, 2025 | 26.46 | 26.47 | 25.38 | 25.56 | 25.56 | -2.74% | 41,366 |
| Oct 28, 2025 | 27.00 | 27.00 | 26.28 | 26.28 | 26.28 | -2.67% | 40,299 |
| Oct 27, 2025 | 27.18 | 27.72 | 27.00 | 27.00 | 27.00 | -1.32% | 31,789 |
| Oct 24, 2025 | 27.72 | 28.26 | 27.00 | 27.36 | 27.36 | -0.65% | 39,244 |
| Oct 23, 2025 | 27.00 | 27.90 | 26.82 | 27.54 | 27.54 | 1.32% | 46,079 |
| Oct 22, 2025 | 28.08 | 28.09 | 26.64 | 27.18 | 27.18 | -3.82% | 60,529 |
| Oct 21, 2025 | 28.80 | 28.98 | 28.08 | 28.26 | 28.26 | -3.09% | 58,443 |
| Oct 20, 2025 | 29.16 | 29.70 | 28.26 | 29.16 | 29.16 | 2.53% | 49,856 |
| Oct 17, 2025 | 27.00 | 28.44 | 26.82 | 28.44 | 28.44 | 5.33% | 49,360 |
| Oct 16, 2025 | 28.26 | 28.53 | 27.00 | 27.00 | 27.00 | -4.46% | 60,120 |
| Oct 15, 2025 | 28.98 | 30.06 | 27.81 | 28.26 | 28.26 | -3.68% | 86,323 |
| Oct 14, 2025 | 27.54 | 29.52 | 27.54 | 29.34 | 29.34 | 1.87% | 85,798 |