Aptevo Therapeutics, Inc. APVO
NASDAQ · United States · Health Technology
$1.760.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.76 | 0.00% | $1.80 | $1.80 | $1.76 | 12.60K |
| 2026-10-01 | $1.76 | -3.30% | $1.82 | $1.84 | $1.75 | 25.00K |
| 2026-09-30 | $1.82 | -2.15% | $1.84 | $1.90 | $1.81 | 24.10K |
| 2026-09-29 | $1.86 | -2.62% | $1.90 | $1.91 | $1.84 | 15.00K |
| 2026-09-28 | $1.91 | +1.06% | $1.86 | $1.98 | $1.86 | 47.00K |
| 2026-09-25 | $1.89 | +3.28% | $1.83 | $1.90 | $1.82 | 25.50K |
| 2026-09-24 | $1.83 | -3.17% | $1.88 | $1.90 | $1.81 | 33.00K |
| 2026-09-23 | $1.89 | +2.16% | $1.88 | $1.89 | $1.80 | 53.30K |
| 2026-09-22 | $1.85 | +2.21% | $1.81 | $1.89 | $1.81 | 39.20K |
| 2026-09-21 | $1.81 | -1.63% | $1.84 | $1.89 | $1.80 | 22.40K |
| 2026-09-18 | $1.84 | 0.00% | $1.85 | $1.89 | $1.82 | 40.80K |
| 2026-09-17 | $1.84 | +6.98% | $1.79 | $1.90 | $1.73 | 423.80K |
| 2026-09-16 | $1.72 | +0.58% | $1.71 | $1.80 | $1.71 | 54.00K |
| 2026-09-15 | $1.71 | -5.00% | $1.81 | $1.84 | $1.71 | 48.30K |
| 2026-09-14 | $1.80 | -1.10% | $1.85 | $1.89 | $1.80 | 46.10K |
| 2026-09-11 | $1.82 | -0.55% | $1.83 | $1.92 | $1.80 | 43.60K |
| 2026-09-10 | $1.83 | -0.81% | $1.82 | $1.88 | $1.76 | 56.50K |
| 2026-09-09 | $1.85 | -1.86% | $1.89 | $1.99 | $1.82 | 43.90K |
| 2026-09-08 | $1.88 | +8.05% | $1.77 | $1.93 | $1.75 | 168.10K |
| 2026-09-04 | $1.74 | +1.75% | $1.74 | $1.80 | $1.64 | 272.10K |
| 2026-09-03 | $1.71 | -34.23% | $2.11 | $2.18 | $1.37 | 1.69M |
| 2026-09-02 | $2.60 | +11.11% | $2.34 | $2.77 | $2.33 | 1.03M |
| 2026-09-01 | $2.34 | -4.10% | $2.44 | $2.44 | $2.34 | 32.00K |
| 2026-08-31 | $2.44 | +3.17% | $2.35 | $2.45 | $2.35 | 29.70K |
| 2026-08-28 | $2.37 | -2.27% | $2.46 | $2.46 | $2.31 | 21.50K |
| 2026-08-27 | $2.42 | +0.41% | $2.41 | $2.42 | $2.34 | 35.10K |
| 2026-08-26 | $2.41 | -2.03% | $2.49 | $2.55 | $2.41 | 27.60K |
| 2026-08-25 | $2.46 | +2.07% | $2.37 | $2.50 | $2.30 | 57.50K |
| 2026-08-24 | $2.41 | -10.07% | $2.76 | $2.76 | $2.38 | 194.80K |
| 2026-08-21 | $2.68 | -2.90% | $2.84 | $2.85 | $2.58 | 54.10K |
| 2026-08-20 | $2.76 | +1.10% | $2.74 | $2.91 | $2.72 | 63.80K |
| 2026-08-19 | $2.73 | -5.86% | $2.99 | $3.01 | $2.60 | 92.60K |
| 2026-08-18 | $2.90 | +3.20% | $2.82 | $2.90 | $2.68 | 48.60K |
| 2026-08-17 | $2.81 | -4.42% | $2.99 | $2.99 | $2.81 | 54.70K |
| 2026-08-14 | $2.94 | -13.53% | $3.40 | $3.40 | $2.84 | 79.30K |
| 2026-08-13 | $3.40 | -2.86% | $3.50 | $3.56 | $3.35 | 33.80K |
| 2026-08-12 | $3.50 | -15.38% | $4.02 | $4.02 | $3.50 | 147.90K |
| 2026-08-11 | $4.14 | +2.89% | $4.08 | $4.16 | $4.01 | 5.10K |
| 2026-08-10 | $4.02 | -3.83% | $4.11 | $4.18 | $4.02 | 14.60K |
| 2026-08-07 | $4.18 | +2.70% | $4.12 | $4.20 | $4.10 | 10.40K |
| 2026-08-06 | $4.07 | -2.86% | $4.11 | $4.11 | $3.96 | 25.10K |
| 2026-08-05 | $4.19 | +2.44% | $4.11 | $4.19 | $4.01 | 3.80K |
| 2026-08-04 | $4.09 | +3.54% | $3.95 | $4.18 | $3.95 | 8.50K |
| 2026-08-03 | $3.95 | -3.89% | $4.08 | $4.08 | $3.90 | 11.70K |
| 2026-07-31 | $4.11 | -0.48% | $4.07 | $4.11 | $4.07 | 10.30K |
| 2026-07-30 | $4.13 | +3.77% | $4.09 | $4.21 | $3.90 | 11.20K |
| 2026-07-29 | $3.98 | -5.46% | $4.20 | $4.22 | $3.94 | 23.20K |
| 2026-07-28 | $4.21 | 0.00% | $4.21 | $4.34 | $4.17 | 7.90K |
| 2026-07-27 | $4.21 | -4.10% | $4.38 | $4.45 | $4.17 | 38.00K |
| 2026-07-24 | $4.39 | +0.46% | $4.30 | $4.42 | $4.28 | 2.50K |
| 2026-07-23 | $4.37 | -1.80% | $4.37 | $4.58 | $4.35 | 18.60K |
| 2026-07-22 | $4.45 | +0.68% | $4.42 | $4.52 | $4.36 | 18.50K |
| 2026-07-21 | $4.42 | -7.05% | $4.61 | $4.61 | $4.38 | 26.50K |
| 2026-07-20 | $4.76 | +0.32% | $4.86 | $4.86 | $4.60 | 26.50K |
| 2026-07-17 | $4.74 | +5.33% | $4.34 | $4.90 | $4.26 | 33.30K |
| 2026-07-16 | $4.50 | -1.53% | $4.49 | $4.58 | $4.40 | 25.10K |
| 2026-07-15 | $4.57 | -1.08% | $4.39 | $4.60 | $4.21 | 42.70K |
| 2026-07-14 | $4.62 | +11.33% | $4.00 | $4.62 | $4.00 | 80.60K |
| 2026-07-13 | $4.15 | +5.33% | $3.93 | $4.30 | $3.88 | 80.60K |
| 2026-07-10 | $3.94 | 0.00% | $3.96 | $3.96 | $3.79 | 45.30K |
| 2026-07-09 | $3.94 | -12.44% | $4.00 | $4.00 | $3.68 | 161.80K |
| 2026-07-08 | $4.50 | -0.22% | $4.53 | $4.79 | $4.40 | 1.20M |
| 2026-07-07 | $4.51 | +0.89% | $4.54 | $4.54 | $4.40 | 9.70K |
| 2026-07-06 | $4.47 | 0.00% | $4.67 | $4.67 | $4.47 | 5.70K |
| 2026-07-02 | $4.47 | +0.45% | $4.34 | $4.58 | $4.34 | 18.70K |
| 2026-07-01 | $4.45 | +0.23% | $4.50 | $4.50 | $4.16 | 21.20K |
| 2026-06-30 | $4.44 | -2.42% | $4.39 | $4.65 | $4.35 | 129.60K |
| 2026-06-29 | $4.55 | 0.00% | $4.62 | $4.71 | $4.50 | 9.40K |
| 2026-06-26 | $4.55 | -0.66% | $4.72 | $4.72 | $4.52 | 6.90K |
| 2026-06-25 | $4.58 | -3.27% | $4.70 | $4.78 | $4.55 | 11.10K |
| 2026-06-24 | $4.74 | +2.27% | $4.84 | $4.84 | $4.68 | 11.90K |
| 2026-06-23 | $4.63 | -2.53% | $4.62 | $4.82 | $4.62 | 9.60K |
| 2026-06-22 | $4.75 | +1.71% | $4.78 | $4.84 | $4.65 | 12.50K |
| 2026-06-18 | $4.67 | -2.71% | $4.87 | $4.87 | $4.67 | 16.50K |
| 2026-06-17 | $4.80 | +5.73% | $4.50 | $4.91 | $4.50 | 21.00K |
| 2026-06-16 | $4.54 | -3.40% | $4.70 | $4.70 | $4.51 | 13.50K |
| 2026-06-15 | $4.70 | -1.67% | $4.78 | $4.87 | $4.70 | 9.70K |
| 2026-06-12 | $4.78 | -1.65% | $4.73 | $4.88 | $4.70 | 14.00K |
| 2026-06-11 | $4.86 | +2.97% | $4.74 | $4.86 | $4.59 | 15.80K |
| 2026-06-10 | $4.72 | -0.84% | $4.66 | $4.74 | $4.60 | 8.60K |
| 2026-06-09 | $4.76 | -2.66% | $4.80 | $4.98 | $4.60 | 17.30K |
| 2026-06-08 | $4.89 | +3.60% | $4.83 | $4.91 | $4.75 | 19.80K |
| 2026-06-05 | $4.72 | -7.09% | $5.03 | $5.03 | $4.71 | 28.20K |
| 2026-06-04 | $5.08 | +1.20% | $4.92 | $5.10 | $4.90 | 38.50K |
| 2026-06-03 | $5.02 | -0.40% | $5.31 | $5.47 | $5.00 | 118.20K |
| 2026-06-02 | $5.04 | -3.82% | $5.20 | $5.35 | $4.96 | 98.40K |
| 2026-06-01 | $5.24 | +6.72% | $5.08 | $5.25 | $4.85 | 41.00K |
| 2026-05-29 | $4.91 | -1.80% | $5.05 | $5.05 | $4.83 | 20.70K |
| 2026-05-28 | $5.00 | +3.31% | $4.62 | $5.08 | $4.62 | 62.50K |
| 2026-05-27 | $4.84 | -1.02% | $4.84 | $4.94 | $4.42 | 90.60K |