NASDAQ : APVO
Aptevo Therapeutics Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.34 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.41M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Aptevo Therapeutics Inc. (APVO) closed at 1.35 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.393 | 1.398 | 1.329 | 1.35 | 22,983 | +0.75% |
| 2026-10-30 | 1.36 | 1.386 | 1.31 | 1.34 | 28,694 | -1.47% |
| 2026-10-29 | 1.32 | 1.41 | 1.31 | 1.36 | 58,513 | +4.62% |
| 2026-10-28 | 1.36 | 1.37 | 1.26 | 1.3 | 42,345 | +1.56% |
| 2026-10-27 | 1.55 | 1.58 | 1.253 | 1.28 | 80,699 | -14.67% |
| 2026-10-26 | 1.74 | 1.74 | 1.43 | 1.5 | 123,728 | -6.83% |
| 2026-10-23 | 1.61 | 1.636 | 1.6 | 1.61 | 7,181 | +0.00% |
| 2026-10-22 | 1.605 | 1.64 | 1.6 | 1.61 | 5,293 | +0.63% |
| 2026-10-21 | 1.63 | 1.65 | 1.6 | 1.6 | 8,689 | -0.93% |
| 2026-10-20 | 1.6 | 1.65 | 1.6 | 1.615 | 12,573 | +0.94% |
| 2026-10-19 | 1.655 | 1.655 | 1.568 | 1.6 | 8,431 | -1.23% |
| 2026-10-16 | 1.73 | 1.73 | 1.6 | 1.62 | 31,621 | -4.71% |
| 2026-10-15 | 1.73 | 1.74 | 1.7 | 1.7 | 11,310 | -1.73% |
| 2026-10-14 | 1.73 | 1.78 | 1.71 | 1.73 | 22,250 | +0.00% |
| 2026-10-13 | 1.79 | 1.79 | 1.7 | 1.73 | 85,933 | -5.79% |
| 2026-10-12 | 1.79 | 1.97 | 1.76 | 1.836 | 286,364 | +2.59% |
| 2026-10-09 | 1.79 | 1.81 | 1.78 | 1.79 | 6,821 | -0.56% |
| 2026-10-08 | 1.77 | 1.84 | 1.77 | 1.8 | 26,899 | -2.17% |
| 2026-10-07 | 1.76 | 1.85 | 1.76 | 1.84 | 12,152 | +2.51% |
| 2026-10-06 | 1.82 | 1.92 | 1.79 | 1.795 | 35,399 | -0.28% |
| 2026-10-05 | 1.76 | 1.85 | 1.75 | 1.8 | 28,289 | +2.27% |
| 2026-10-02 | 1.8 | 1.8 | 1.76 | 1.76 | 12,570 | +0.00% |
| 2026-10-01 | 1.82 | 1.84 | 1.75 | 1.76 | 25,083 | -3.30% |
| 2026-09-30 | 1.84 | 1.9 | 1.81 | 1.82 | 25,256 | -2.15% |
| 2026-09-29 | 1.9 | 1.91 | 1.84 | 1.86 | 15,025 | -2.62% |
| 2026-09-28 | 1.86 | 1.98 | 1.86 | 1.91 | 47,827 | +1.06% |
| 2026-09-25 | 1.83 | 1.9 | 1.818 | 1.89 | 25,477 | +3.28% |
| 2026-09-24 | 1.88 | 1.9 | 1.81 | 1.83 | 32,969 | -3.17% |
| 2026-09-23 | 1.88 | 1.895 | 1.8 | 1.89 | 54,316 | +2.16% |
| 2026-09-22 | 1.814 | 1.89 | 1.814 | 1.85 | 39,432 | +2.21% |
| 2026-09-21 | 1.842 | 1.89 | 1.805 | 1.81 | 22,436 | -1.63% |
| 2026-09-18 | 1.85 | 1.89 | 1.82 | 1.84 | 41,298 | +0.00% |
| 2026-09-17 | 1.79 | 1.9 | 1.73 | 1.84 | 425,020 | +6.98% |
| 2026-09-16 | 1.711 | 1.8 | 1.711 | 1.72 | 54,074 | +0.58% |
| 2026-09-15 | 1.81 | 1.84 | 1.71 | 1.71 | 48,827 | -5.00% |
| 2026-09-14 | 1.854 | 1.895 | 1.8 | 1.8 | 46,138 | -1.10% |
| 2026-09-11 | 1.83 | 1.92 | 1.8 | 1.82 | 45,090 | -0.55% |
| 2026-09-10 | 1.82 | 1.88 | 1.76 | 1.83 | 56,834 | -0.81% |
| 2026-09-09 | 1.89 | 1.99 | 1.82 | 1.845 | 43,909 | -1.86% |
| 2026-09-08 | 1.77 | 1.93 | 1.745 | 1.88 | 168,840 | +8.05% |
| 2026-09-04 | 1.74 | 1.796 | 1.64 | 1.74 | 272,973 | +1.75% |
| 2026-09-03 | 2.11 | 2.18 | 1.37 | 1.71 | 1,689,630 | -34.23% |
| 2026-09-02 | 2.34 | 2.77 | 2.33 | 2.6 | 1,027,594 | +11.11% |
| 2026-09-01 | 2.44 | 2.44 | 2.34 | 2.34 | 31,994 | -4.10% |
| 2026-08-31 | 2.35 | 2.45 | 2.35 | 2.44 | 29,793 | +3.17% |
| 2026-08-28 | 2.46 | 2.46 | 2.31 | 2.365 | 21,678 | -2.27% |
| 2026-08-27 | 2.41 | 2.42 | 2.34 | 2.42 | 35,350 | +0.41% |
| 2026-08-26 | 2.49 | 2.55 | 2.41 | 2.41 | 28,046 | -2.03% |
| 2026-08-25 | 2.37 | 2.5 | 2.301 | 2.46 | 58,598 | +2.07% |
| 2026-08-24 | 2.76 | 2.76 | 2.38 | 2.41 | 194,986 | -10.07% |
| 2026-08-21 | 2.84 | 2.85 | 2.58 | 2.68 | 55,296 | -2.90% |
| 2026-08-20 | 2.74 | 2.912 | 2.723 | 2.76 | 63,847 | +1.10% |
| 2026-08-19 | 2.99 | 3.01 | 2.6 | 2.73 | 92,620 | -5.86% |
| 2026-08-18 | 2.82 | 2.9 | 2.68 | 2.9 | 48,630 | +3.20% |
| 2026-08-17 | 2.99 | 2.99 | 2.81 | 2.81 | 54,760 | -4.42% |
| 2026-08-14 | 3.4 | 3.4 | 2.84 | 2.94 | 79,539 | -13.53% |
| 2026-08-13 | 3.504 | 3.56 | 3.35 | 3.4 | 33,928 | -2.86% |
| 2026-08-12 | 4.02 | 4.02 | 3.5 | 3.5 | 148,337 | -15.38% |
| 2026-08-11 | 4.08 | 4.155 | 4.01 | 4.136 | 5,119 | +2.89% |
| 2026-08-10 | 4.113 | 4.18 | 4.02 | 4.02 | 14,583 | -3.83% |
| 2026-08-07 | 4.12 | 4.2 | 4.1 | 4.18 | 10,354 | +2.70% |
| 2026-08-06 | 4.109 | 4.11 | 3.96 | 4.07 | 25,079 | -2.86% |
| 2026-08-05 | 4.114 | 4.19 | 4.01 | 4.19 | 3,777 | +2.44% |
| 2026-08-04 | 3.95 | 4.18 | 3.95 | 4.09 | 8,514 | +3.54% |
| 2026-08-03 | 4.08 | 4.08 | 3.9 | 3.95 | 11,847 | -3.89% |
| 2026-07-31 | 4.07 | 4.11 | 4.07 | 4.11 | 10,339 | -0.48% |
| 2026-07-30 | 4.085 | 4.21 | 3.9 | 4.13 | 11,189 | +3.77% |
| 2026-07-29 | 4.2 | 4.215 | 3.94 | 3.98 | 23,178 | -5.46% |
| 2026-07-28 | 4.21 | 4.34 | 4.17 | 4.21 | 7,912 | +0.00% |
| 2026-07-27 | 4.38 | 4.45 | 4.168 | 4.21 | 38,011 | -4.10% |
| 2026-07-24 | 4.302 | 4.42 | 4.281 | 4.39 | 2,538 | +0.46% |
| 2026-07-23 | 4.37 | 4.58 | 4.35 | 4.37 | 18,604 | -1.80% |
| 2026-07-22 | 4.42 | 4.522 | 4.36 | 4.45 | 18,483 | +0.68% |
| 2026-07-21 | 4.61 | 4.61 | 4.38 | 4.42 | 26,582 | -7.05% |
| 2026-07-20 | 4.86 | 4.86 | 4.603 | 4.755 | 26,463 | +0.32% |
| 2026-07-17 | 4.34 | 4.9 | 4.26 | 4.74 | 33,272 | +5.33% |
| 2026-07-16 | 4.49 | 4.58 | 4.4 | 4.5 | 25,115 | -1.53% |
| 2026-07-15 | 4.39 | 4.6 | 4.212 | 4.57 | 42,670 | -1.08% |
| 2026-07-14 | 4 | 4.62 | 4 | 4.62 | 80,596 | +11.33% |
| 2026-07-13 | 3.93 | 4.3 | 3.875 | 4.15 | 80,685 | +5.33% |
| 2026-07-10 | 3.96 | 3.96 | 3.79 | 3.94 | 45,272 | +0.00% |
| 2026-07-09 | 4 | 4 | 3.68 | 3.94 | 161,761 | -12.44% |
| 2026-07-08 | 4.525 | 4.79 | 4.4 | 4.5 | 1,200,116 | -0.22% |
| 2026-07-07 | 4.54 | 4.54 | 4.4 | 4.51 | 9,677 | +0.89% |
| 2026-07-06 | 4.67 | 4.67 | 4.47 | 4.47 | 5,830 | +0.00% |
| 2026-07-02 | 4.34 | 4.58 | 4.34 | 4.47 | 18,769 | +0.45% |
| 2026-07-01 | 4.5 | 4.5 | 4.16 | 4.45 | 21,202 | +0.23% |
| 2026-06-30 | 4.39 | 4.647 | 4.35 | 4.44 | 129,589 | -2.42% |
| 2026-06-29 | 4.62 | 4.713 | 4.5 | 4.55 | 9,424 | +0.00% |
| 2026-06-26 | 4.715 | 4.715 | 4.52 | 4.55 | 6,860 | -0.66% |
| 2026-06-25 | 4.7 | 4.775 | 4.545 | 4.58 | 11,119 | -3.27% |
| 2026-06-24 | 4.84 | 4.84 | 4.68 | 4.735 | 11,948 | +2.27% |
| 2026-06-23 | 4.62 | 4.82 | 4.62 | 4.63 | 9,705 | -2.53% |
| 2026-06-22 | 4.78 | 4.84 | 4.652 | 4.75 | 12,629 | +1.71% |
| 2026-06-18 | 4.87 | 4.87 | 4.67 | 4.67 | 16,578 | -2.71% |
| 2026-06-17 | 4.5 | 4.91 | 4.5 | 4.8 | 20,969 | +5.73% |
| 2026-06-16 | 4.7 | 4.7 | 4.51 | 4.54 | 13,654 | -3.40% |
| 2026-06-15 | 4.78 | 4.87 | 4.7 | 4.7 | 10,203 | -1.67% |
| 2026-06-12 | 4.73 | 4.88 | 4.7 | 4.78 | 14,032 | -1.65% |
| 2026-06-11 | 4.74 | 4.86 | 4.59 | 4.86 | 15,810 | +2.97% |
| 2026-06-10 | 4.66 | 4.74 | 4.6 | 4.72 | 8,718 | -0.84% |
| 2026-06-09 | 4.8 | 4.98 | 4.601 | 4.76 | 17,280 | -2.66% |
| 2026-06-08 | 4.83 | 4.91 | 4.75 | 4.89 | 19,864 | +3.60% |
| 2026-06-05 | 5.03 | 5.03 | 4.71 | 4.72 | 28,427 | -7.09% |
| 2026-06-04 | 4.921 | 5.1 | 4.9 | 5.08 | 38,602 | +1.20% |
| 2026-06-03 | 5.31 | 5.465 | 5 | 5.02 | 118,465 | -0.40% |
| 2026-06-02 | 5.2 | 5.35 | 4.96 | 5.04 | 98,777 | -3.82% |
| 2026-06-01 | 5.08 | 5.249 | 4.85 | 5.24 | 41,031 | +6.72% |
| 2026-05-29 | 5.05 | 5.05 | 4.83 | 4.91 | 20,740 | -1.80% |
| 2026-05-28 | 4.62 | 5.08 | 4.62 | 5 | 62,507 | +3.31% |
| 2026-05-27 | 4.84 | 4.94 | 4.42 | 4.84 | 90,824 | -1.02% |
| 2026-05-26 | 4.95 | 4.98 | 4.71 | 4.89 | 20,614 | -1.21% |
| 2026-05-22 | 5.1 | 5.22 | 4.75 | 4.95 | 26,644 | -1.79% |
| 2026-05-21 | 4.63 | 5.04 | 4.59 | 5.04 | 17,370 | +10.65% |
| 2026-05-20 | 4.48 | 4.7 | 4.41 | 4.555 | 17,385 | +2.36% |
| 2026-05-19 | 4.55 | 4.61 | 4.33 | 4.45 | 10,893 | -3.89% |
| 2026-05-18 | 4.705 | 4.79 | 4.58 | 4.63 | 10,062 | -2.94% |
| 2026-05-15 | 4.67 | 4.805 | 4.67 | 4.77 | 11,672 | -0.52% |
| 2026-05-14 | 4.78 | 4.9 | 4.456 | 4.795 | 27,236 | +0.74% |
| 2026-05-13 | 4.75 | 4.88 | 4.72 | 4.76 | 17,854 | -1.45% |