Aptevo Therapeutics(APVO)
$0.59-0.07 (-10.00%)
APVO
Aptevo Therapeutics historical prices
$0.59
At close:-0.07 (-10.00%)
Want to see APVO full AI Analyst Report?
Aptevo Therapeutics (APVO) Historical Prices
751 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.67 | 0.67 | 0.59 | 0.59 | 0.59 | -10.00% | 111,577 | 1.01 |
| Nov 12, 2026 | 0.77 | 0.77 | 0.65 | 0.66 | 0.66 | -13.16% | 234,398 | 2.18 |
| Nov 11, 2026 | 0.79 | 0.83 | 0.74 | 0.76 | 0.76 | -29.63% | 605,185 | 6.09 |
| Nov 10, 2026 | 1.14 | 1.14 | 1.07 | 1.08 | 1.08 | -12.90% | 50,530 | 0.51 |
| Nov 09, 2026 | 1.19 | 1.22 | 1.09 | 1.13 | 1.13 | -8.87% | 74,299 | 0.74 |
| Nov 06, 2026 | 1.30 | 1.32 | 1.20 | 1.24 | 1.24 | -2.36% | 32,794 | 0.33 |
| Nov 05, 2026 | 1.37 | 1.37 | 1.07 | 1.27 | 1.27 | -7.30% | 144,105 | 1.47 |
| Nov 04, 2026 | 1.35 | 1.38 | 1.31 | 1.37 | 1.37 | +0.74% | 14,778 | 0.15 |
| Nov 03, 2026 | 1.44 | 1.44 | 1.31 | 1.36 | 1.36 | +0.74% | 13,984 | 0.14 |
| Nov 02, 2026 | 1.39 | 1.40 | 1.33 | 1.35 | 1.35 | +0.75% | 22,983 | 0.24 |
| Oct 30, 2026 | 1.36 | 1.39 | 1.31 | 1.34 | 1.34 | -1.47% | 17,513 | 0.18 |
| Oct 29, 2026 | 1.32 | 1.41 | 1.31 | 1.36 | 1.36 | +4.62% | 58,513 | 0.60 |
| Oct 28, 2026 | 1.36 | 1.37 | 1.26 | 1.30 | 1.30 | +1.56% | 42,174 | 0.44 |
| Oct 27, 2026 | 1.55 | 1.58 | 1.25 | 1.28 | 1.28 | -14.67% | 80,299 | 0.84 |
| Oct 26, 2026 | 1.74 | 1.74 | 1.43 | 1.50 | 1.50 | -6.83% | 123,546 | 1.32 |
| Oct 23, 2026 | 1.61 | 1.64 | 1.60 | 1.61 | 1.61 | 0.00% | 7,159 | 0.08 |
| Oct 22, 2026 | 1.61 | 1.64 | 1.60 | 1.61 | 1.61 | +0.63% | 5,282 | 0.06 |
| Oct 21, 2026 | 1.63 | 1.65 | 1.60 | 1.60 | 1.60 | -0.93% | 8,689 | 0.09 |
| Oct 20, 2026 | 1.60 | 1.65 | 1.60 | 1.62 | 1.62 | +0.94% | 12,573 | 0.13 |
| Oct 19, 2026 | 1.66 | 1.66 | 1.57 | 1.60 | 1.60 | -1.23% | 8,429 | 0.09 |
| Oct 16, 2026 | 1.73 | 1.73 | 1.60 | 1.62 | 1.62 | -4.71% | 31,117 | 0.33 |
| Oct 15, 2026 | 1.73 | 1.74 | 1.70 | 1.70 | 1.70 | -1.73% | 11,310 | 0.12 |
| Oct 14, 2026 | 1.73 | 1.78 | 1.71 | 1.73 | 1.73 | 0.00% | 22,250 | 0.24 |
| Oct 13, 2026 | 1.79 | 1.79 | 1.70 | 1.73 | 1.73 | -5.77% | 85,933 | 0.92 |
| Oct 12, 2026 | 1.79 | 1.97 | 1.76 | 1.84 | 1.84 | +2.57% | 286,364 | 3.19 |
| Oct 09, 2026 | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | -0.56% | 6,821 | 0.08 |
| Oct 08, 2026 | 1.77 | 1.84 | 1.77 | 1.80 | 1.80 | -2.17% | 26,899 | 0.29 |
| Oct 07, 2026 | 1.76 | 1.85 | 1.76 | 1.84 | 1.84 | +2.51% | 12,152 | 0.13 |
| Oct 06, 2026 | 1.82 | 1.92 | 1.79 | 1.80 | 1.80 | -0.28% | 35,399 | 0.38 |
| Oct 05, 2026 | 1.76 | 1.85 | 1.75 | 1.80 | 1.80 | +2.27% | 28,094 | 0.25 |
| Oct 02, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | 0.00% | 12,570 | 0.11 |
| Oct 01, 2026 | 1.82 | 1.84 | 1.75 | 1.76 | 1.76 | -3.30% | 25,026 | 0.22 |
| Sep 30, 2026 | 1.84 | 1.90 | 1.81 | 1.82 | 1.82 | -2.15% | 25,256 | 0.23 |
| Sep 29, 2026 | 1.90 | 1.91 | 1.84 | 1.86 | 1.86 | -2.62% | 15,025 | 0.13 |
| Sep 28, 2026 | 1.86 | 1.98 | 1.86 | 1.91 | 1.91 | +1.06% | 47,827 | 0.43 |
| Sep 25, 2026 | 1.83 | 1.90 | 1.82 | 1.89 | 1.89 | +3.28% | 25,477 | 0.22 |
| Sep 24, 2026 | 1.88 | 1.90 | 1.81 | 1.83 | 1.83 | -3.17% | 32,969 | 0.29 |
| Sep 23, 2026 | 1.88 | 1.90 | 1.80 | 1.89 | 1.89 | +2.16% | 54,316 | 0.48 |
| Sep 22, 2026 | 1.81 | 1.89 | 1.81 | 1.85 | 1.85 | +2.21% | 39,432 | 0.35 |
| Sep 21, 2026 | 1.84 | 1.89 | 1.80 | 1.81 | 1.81 | -1.63% | 22,436 | 0.20 |
| Sep 18, 2026 | 1.85 | 1.89 | 1.82 | 1.84 | 1.84 | 0.00% | 41,298 | 0.37 |
| Sep 17, 2026 | 1.79 | 1.90 | 1.73 | 1.84 | 1.84 | +6.98% | 423,829 | 4.05 |
| Sep 16, 2026 | 1.71 | 1.80 | 1.71 | 1.72 | 1.72 | +0.58% | 54,074 | 0.52 |
| Sep 15, 2026 | 1.81 | 1.84 | 1.71 | 1.71 | 1.71 | -5.00% | 48,827 | 0.47 |
| Sep 14, 2026 | 1.85 | 1.90 | 1.80 | 1.80 | 1.80 | -1.10% | 46,138 | 0.45 |
| Sep 11, 2026 | 1.83 | 1.92 | 1.80 | 1.82 | 1.82 | -0.55% | 45,090 | 0.44 |
| Sep 10, 2026 | 1.82 | 1.88 | 1.76 | 1.83 | 1.83 | -0.81% | 56,834 | 0.56 |
| Sep 09, 2026 | 1.89 | 1.99 | 1.82 | 1.85 | 1.85 | -1.86% | 43,909 | 0.43 |
| Sep 08, 2026 | 1.77 | 1.93 | 1.74 | 1.88 | 1.88 | +8.05% | 168,840 | 1.71 |
| Sep 07, 2026 | 1.74 | 1.80 | 1.64 | 1.74 | 1.74 | 0.00% | 0 | 0.00 |
