NasdaqCM - Delayed Quote
USD
Aptevo Therapeutics Inc. (APVO)
1.3500
+0.0100
(+0.75%)
At close: November 2 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.3600
1.3860
1.3100
1.3400
1.3400
28,700
Oct 29, 2026
1.3200
1.4100
1.3100
1.3600
1.3600
58,500
Oct 28, 2026
1.3600
1.3700
1.2600
1.3000
1.3000
42,200
Oct 27, 2026
1.5500
1.5800
1.2530
1.2800
1.2800
80,600
Oct 26, 2026
1.7400
1.7400
1.4300
1.5000
1.5000
123,700
Oct 23, 2026
1.6100
1.6360
1.6000
1.6100
1.6100
7,200
Oct 22, 2026
1.6050
1.6400
1.6000
1.6100
1.6100
5,300
Oct 21, 2026
1.6300
1.6500
1.6000
1.6000
1.6000
8,600
Oct 20, 2026
1.6000
1.6500
1.6000
1.6150
1.6150
12,600
Oct 19, 2026
1.6550
1.6550
1.5680
1.6000
1.6000
8,400
Oct 16, 2026
1.7300
1.7300
1.6000
1.6200
1.6200
31,100
Oct 15, 2026
1.7300
1.7400
1.7000
1.7000
1.7000
10,800
Oct 14, 2026
1.7300
1.7800
1.7100
1.7300
1.7300
21,900
Oct 13, 2026
1.7900
1.7900
1.7000
1.7300
1.7300
85,700
Oct 12, 2026
1.7900
1.9700
1.7600
1.8360
1.8360
282,300
Oct 9, 2026
1.7900
1.8100
1.7800
1.7900
1.7900
6,700
Oct 8, 2026
1.7700
1.8400
1.7700
1.8000
1.8000
26,700
Oct 7, 2026
1.7600
1.8500
1.7600
1.8400
1.8400
12,100
Oct 6, 2026
1.8200
1.9200
1.7900
1.7950
1.7950
35,400
Oct 5, 2026
1.7600
1.8500
1.7500
1.8000
1.8000
28,100
Oct 2, 2026
1.8000
1.8000
1.7600
1.7600
1.7600
12,600
Oct 1, 2026
1.8200
1.8400
1.7500
1.7600
1.7600
25,000
Sep 30, 2026
1.8400
1.9000
1.8100
1.8200
1.8200
24,100
Sep 29, 2026
1.9000
1.9100
1.8400
1.8600
1.8600
15,000
Sep 28, 2026
1.8600
1.9800
1.8600
1.9100
1.9100
47,000
Sep 25, 2026
1.8300
1.9000
1.8180
1.8900
1.8900
25,500
Sep 24, 2026
1.8800
1.9000
1.8100
1.8300
1.8300
33,000
Sep 23, 2026
1.8800
1.8950
1.8000
1.8900
1.8900
53,300
Sep 22, 2026
1.8140
1.8900
1.8140
1.8500
1.8500
39,200
Sep 21, 2026
1.8420
1.8900
1.8050
1.8100
1.8100
22,400
Sep 18, 2026
1.8500
1.8900
1.8200
1.8400
1.8400
40,800
Sep 17, 2026
1.7900
1.9000
1.7300
1.8400
1.8400
423,800
Sep 16, 2026
1.7110
1.8000
1.7110
1.7200
1.7200
54,000
Sep 15, 2026
1.8100
1.8400
1.7100
1.7100
1.7100
48,300
Sep 14, 2026
1.8540
1.8950
1.8000
1.8000
1.8000
46,100
Sep 11, 2026
1.8300
1.9200
1.8000
1.8200
1.8200
43,600
Sep 10, 2026
1.8200
1.8800
1.7600
1.8300
1.8300
56,500
Sep 9, 2026
1.8900
1.9900
1.8200
1.8450
1.8450
43,900
Sep 8, 2026
1.7700
1.9300
1.7450
1.8800
1.8800
168,100
Sep 4, 2026
1.7400
1.7960
1.6400
1.7400
1.7400
272,100
Sep 3, 2026
2.1100
2.1800
1.3700
1.7100
1.7100
1,689,600
Sep 2, 2026
2.3400
2.7700
2.3300
2.6000
2.6000
1,027,600
Sep 1, 2026
2.4400
2.4400
2.3400
2.3400
2.3400
32,000
Aug 31, 2026
2.3500
2.4500
2.3500
2.4400
2.4400
29,700
Aug 28, 2026
2.4600
2.4600
2.3100
2.3650
2.3650
21,500
Aug 27, 2026
2.4100
2.4200
2.3400
2.4200
2.4200
35,100
Aug 26, 2026
2.4900
2.5500
2.4100
2.4100
2.4100
27,600
Aug 25, 2026
2.3700
2.5000
2.3010
2.4600
2.4600
57,500
Aug 24, 2026
2.7600
2.7600
2.3800
2.4100
2.4100
194,800
Aug 21, 2026
2.8400
2.8500
2.5800
2.6800
2.6800
54,100
Aug 20, 2026
2.7400
2.9120
2.7230
2.7600
2.7600
63,800
Aug 19, 2026
2.9900
3.0100
2.6000
2.7300
2.7300
92,600
Aug 18, 2026
2.8200
2.9000
2.6800
2.9000
2.9000
48,600
Aug 17, 2026
2.9900
2.9900
2.8100
2.8100
2.8100
54,700
Aug 14, 2026
3.4000
3.4000
2.8400
2.9400
2.9400
79,300
Aug 13, 2026
3.5040
3.5600
3.3500
3.4000
3.4000
33,800
Aug 12, 2026
4.0200
4.0200
3.5000
3.5000
3.5000
147,900
Aug 11, 2026
4.0800
4.1550
4.0100
4.1360
4.1360
5,100
Aug 10, 2026
4.1130
4.1800
4.0200
4.0200
4.0200
14,600
Aug 7, 2026
4.1200
4.2000
4.1000
4.1800
4.1800
10,400
Aug 6, 2026
4.1090
4.1100
3.9600
4.0700
4.0700
25,100
Aug 5, 2026
4.1140
4.1900
4.0100
4.1900
4.1900
3,800
Aug 4, 2026
3.9500
4.1800
3.9500
4.0900
4.0900
8,500
Aug 3, 2026
4.0800
4.0800
3.9000
3.9500
3.9500
11,700
Jul 31, 2026
4.0700
4.1100
4.0700
4.1100
4.1100
10,300
Jul 30, 2026
4.0850
4.2100
3.9000
4.1300
4.1300
11,200
Jul 29, 2026
4.2000
4.2150
3.9400
3.9800
3.9800
23,200
Jul 28, 2026
4.2100
4.3400
4.1700
4.2100
4.2100
7,900
Jul 27, 2026
4.3800
4.4500
4.1680
4.2100
4.2100
38,000
Jul 24, 2026
4.3020
4.4200
4.2810
4.3900
4.3900
2,500
Jul 23, 2026
4.3700
4.5800
4.3500
4.3700
4.3700
18,600
Jul 22, 2026
4.4200
4.5220
4.3600
4.4500
4.4500
18,500
Jul 21, 2026
4.6100
4.6100
4.3800
4.4200
4.4200
26,500
Jul 20, 2026
4.8600
4.8600
4.6030
4.7550
4.7550
26,500
Jul 17, 2026
4.3400
4.9000
4.2600
4.7400
4.7400
33,300
Jul 16, 2026
4.4900
4.5800
4.4000
4.5000
4.5000
25,100
Jul 15, 2026
4.3900
4.6000
4.2120
4.5700
4.5700
42,700
Jul 14, 2026
4.0000
4.6200
4.0000
4.6200
4.6200
80,600
Jul 13, 2026
3.9300
4.3000
3.8750
4.1500
4.1500
80,600
Jul 10, 2026
3.9600
3.9600
3.7900
3.9400
3.9400
45,300
Jul 9, 2026
4.0000
4.0000
3.6800
3.9400
3.9400
161,800
Jul 8, 2026
4.5250
4.7900
4.4000
4.5000
4.5000
1,200,100
Jul 7, 2026
4.5400
4.5400
4.4000
4.5100
4.5100
9,700
Jul 6, 2026
4.6700
4.6700
4.4700
4.4700
4.4700
5,700
Jul 2, 2026
4.3400
4.5800
4.3400
4.4700
4.4700
18,700
Jul 1, 2026
4.5000
4.5000
4.1600
4.4500
4.4500
21,200
Jun 30, 2026
4.3900
4.6470
4.3500
4.4400
4.4400
129,600
Jun 29, 2026
4.6200
4.7130
4.5000
4.5500
4.5500
9,400
Jun 26, 2026
4.7150
4.7150
4.5200
4.5500
4.5500
6,900
Jun 25, 2026
4.7000
4.7750
4.5450
4.5800
4.5800
11,100
Jun 24, 2026
4.8400
4.8400
4.6800
4.7350
4.7350
11,900
Jun 23, 2026
4.6200
4.8200
4.6200
4.6300
4.6300
9,600
Jun 22, 2026
4.7800
4.8400
4.6520
4.7500
4.7500
12,500
Jun 18, 2026
4.8700
4.8700
4.6700
4.6700
4.6700
16,500
Jun 17, 2026
4.5000
4.9100
4.5000
4.8000
4.8000
21,000
Jun 16, 2026
4.7000
4.7000
4.5100
4.5400
4.5400
13,500
Jun 15, 2026
4.7800
4.8700
4.7000
4.7000
4.7000
9,700
Jun 12, 2026
4.7300
4.8800
4.7000
4.7800
4.7800
14,000
Jun 11, 2026
4.7400
4.8600
4.5900
4.8600
4.8600
15,800
Jun 10, 2026
4.6600
4.7400
4.6000
4.7200
4.7200
8,600
Jun 9, 2026
4.8000
4.9800
4.6010
4.7600
4.7600
17,300
Jun 8, 2026
4.8300
4.9100
4.7500
4.8900
4.8900
19,800
Jun 5, 2026
5.0300
5.0300
4.7100
4.7200
4.7200
28,200
Jun 4, 2026
4.9210
5.1000
4.9000
5.0800
5.0800
38,500
Jun 3, 2026
5.3100
5.4650
5.0000
5.0200
5.0200
118,200
Jun 2, 2026
5.2000
5.3500
4.9600
5.0400
5.0400
98,400
Jun 1, 2026
5.0800
5.2490
4.8500
5.2400
5.2400
41,000
May 29, 2026
5.0500
5.0500
4.8300
4.9100
4.9100
20,700
May 28, 2026
4.6200
5.0800
4.6200
5.0000
5.0000
62,500
May 27, 2026
4.8400
4.9400
4.4200
4.8400
4.8400
90,600
May 26, 2026
4.9500
4.9800
4.7100
4.8900
4.8900
20,500
May 22, 2026
5.1000
5.2200
4.7500
4.9500
4.9500
26,600
May 21, 2026
4.6300
5.0400
4.5900
5.0400
5.0400
17,200
May 20, 2026
4.4800
4.7000
4.4100
4.5550
4.5550
17,400
May 19, 2026
4.5500
4.6100
4.3300
4.4500
4.4500
10,900
May 18, 2026
4.7050
4.7900
4.5800
4.6300
4.6300
10,100
May 15, 2026
4.6700
4.8050
4.6700
4.7700
4.7700
11,700
May 14, 2026
4.7800
4.9000
4.4560
4.7950
4.7950
27,200
May 13, 2026
4.7500
4.8800
4.7200
4.7600
4.7600
17,900
May 12, 2026
4.8450
4.9700
4.7600
4.8300
4.8300
10,900
May 11, 2026
4.9000
5.1900
4.6900
4.8450
4.8450
28,800
May 8, 2026
4.8850
5.0750
4.8350
4.9700
4.9700
32,600
May 7, 2026
4.9500
4.9700
4.7000
4.8600
4.8600
28,700
May 6, 2026
4.5500
5.0200
4.2500
4.9400
4.9400
462,700
May 5, 2026
5.5170
5.5170
5.2300
5.3500
5.3500
14,400
May 4, 2026
5.0900
5.6200
4.9600
5.4500
5.4500
43,600
May 1, 2026
4.8600
4.9700
4.8600
4.9200
4.9200
4,300
Apr 30, 2026
4.8400
5.0040
4.8400
4.8500
4.8500
4,700
Apr 29, 2026
4.8100
5.0000
4.7740
4.8100
4.8100
13,400
Apr 28, 2026
4.9300
5.0000
4.8000
4.9050
4.9050
19,200
Apr 27, 2026
4.8100
5.0000
4.8000
4.9200
4.9200
13,600
Apr 24, 2026
5.0000
5.0000
4.8000
4.8700
4.8700
29,200
Apr 23, 2026
5.1100
5.2650
4.8200
4.8850
4.8850
26,200
Apr 22, 2026
5.3340
5.3340
5.0800
5.1300
5.1300
12,600
Apr 21, 2026
5.1800
5.5200
5.0000
5.1000
5.1000
19,100
Apr 20, 2026
5.2200
5.3900
5.1300
5.2100
5.2100
11,400
Apr 17, 2026
5.6300
5.6930
5.2610
5.2800
5.2800
22,600
Apr 16, 2026
5.4900
5.6700
5.2800
5.6100
5.6100
28,300
Apr 15, 2026
5.0100
5.4500
5.0100
5.3900
5.3900
36,000
Apr 14, 2026
4.7500
5.2000
4.7500
5.0300
5.0300
36,300
Apr 13, 2026
4.2300
4.7500
4.2300
4.7400
4.7400
25,800
Apr 10, 2026
4.2230
4.4500
4.1800
4.4400
4.4400
22,900
Apr 9, 2026
4.3500
4.3800
4.2500
4.3700
4.3700
15,400
Apr 8, 2026
4.1500
4.3700
4.0000
4.2800
4.2800
17,500
Apr 7, 2026
4.0800
4.1700
3.8000
4.1700
4.1700
37,100
Apr 6, 2026
4.1900
4.2500
4.1300
4.2400
4.2400
17,600
Apr 2, 2026
4.0700
4.1700
4.0300
4.1700
4.1700
21,400
Apr 1, 2026
4.2140
4.3800
4.0500
4.1700
4.1700
46,700
Mar 31, 2026
3.9700
4.6340
3.9700
4.2700
4.2700
189,900
Mar 30, 2026
4.2300
4.3550
3.8400
3.9600
3.9600
90,200
Mar 27, 2026
4.5000
4.5500
4.1400
4.2700
4.2700
82,400
Mar 26, 2026
4.5000
4.6800
4.4000
4.5100
4.5100
47,600
Mar 25, 2026
4.2430
4.4700
4.2300
4.4250
4.4250
20,200
Mar 24, 2026
4.5000
4.5000
4.2200
4.2200
4.2200
22,200
Mar 23, 2026
4.5400
4.5950
4.4600
4.4900
4.4900
31,700
Mar 20, 2026
4.3100
4.6700
4.3100
4.5600
4.5600
29,900
Mar 19, 2026
4.4300
4.6300
4.3800
4.5000
4.5000
34,900
Mar 18, 2026
4.7300
4.7300
4.4600
4.6700
4.6700
27,300
Mar 17, 2026
4.5800
4.6700
4.4900
4.6300
4.6300
29,100
Mar 16, 2026
4.4100
4.7980
4.4100
4.6800
4.6800
45,100
Mar 13, 2026
4.5000
4.5000
4.2700
4.4200
4.4200
33,600
Mar 12, 2026
4.4500
4.7700
4.4500
4.5700
4.5700
51,000
Mar 11, 2026
5.0400
5.1700
3.9500
4.4200
4.4200
188,800
Mar 10, 2026
5.5400
5.9000
4.9400
5.2000
5.2000
908,000
Mar 9, 2026
6.5200
6.7350
6.2900
6.7350
6.7350
10,700
Mar 6, 2026
6.4900
6.5100
6.3500
6.4000
6.4000
5,500
Mar 5, 2026
6.6500
6.7700
6.4600
6.4600
6.4600
43,100
Mar 4, 2026
6.6100
7.0250
6.4900
6.7300
6.7300
21,000
Mar 3, 2026
6.8400
7.2200
6.4500
6.6600
6.6600
26,100
Mar 2, 2026
7.2800
7.3050
6.8570
7.0900
7.0900
5,100
Feb 27, 2026
7.1100
7.4150
7.1100
7.3200
7.3200
11,300
Feb 26, 2026
7.1000
7.6000
7.0800
7.3500
7.3500
26,800
Feb 25, 2026
6.7400
7.2000
6.5500
7.1700
7.1700
16,400
Feb 24, 2026
6.4300
6.9000
6.4300
6.8800
6.8800
18,000
Feb 23, 2026
6.7000
6.8400
6.3000
6.3000
6.3000
29,300
Feb 20, 2026
6.9000
7.1000
6.6600
6.6600
6.6600
14,000
Feb 19, 2026
6.7500
7.0700
6.7000
6.9800
6.9800
32,600
Feb 18, 2026
7.1300
7.2300
6.6700
6.6800
6.6800
18,700
Feb 17, 2026
7.0150
7.6980
6.8800
7.1500
7.1500
43,800
Feb 13, 2026
6.6000
7.1500
6.5700
6.7100
6.7100
38,600
Feb 12, 2026
6.9400
7.1100
6.4000
6.5900
6.5900
38,200
Feb 11, 2026
6.8400
7.1600
6.8100
6.9500
6.9500
19,700
Feb 10, 2026
6.8300
7.1300
6.6900
6.9800
6.9800
22,800
Feb 9, 2026
6.8400
7.1050
6.6600
6.9000
6.9000
14,800
Feb 6, 2026
6.0600
6.8400
6.0600
6.7000
6.7000
50,800
Feb 5, 2026
6.3000
6.4500
5.9400
6.0100
6.0100
87,400
Feb 4, 2026
6.7250
6.8560
6.3000
6.4100
6.4100
33,700
Feb 3, 2026
7.3500
7.4500
6.5300
6.7600
6.7600
102,300
Feb 2, 2026
7.2600
7.8400
7.0700
7.5400
7.5400
94,600
Jan 30, 2026
7.3500
7.3800
7.0600
7.2700
7.2700
35,000
Jan 29, 2026
7.6000
7.6000
6.8800
7.3900
7.3900
114,600
Jan 28, 2026
8.2800
8.2800
7.8100
7.8350
7.8350
73,000
Jan 27, 2026
8.8100
8.8100
8.1400
8.2600
8.2600
71,800
Jan 26, 2026
9.1100
9.1100
8.7200
8.8100
8.8100
50,100
Jan 23, 2026
9.0200
9.0300
8.8000
8.9800
8.9800
21,700
Jan 22, 2026
9.1000
9.3910
8.8300
8.9300
8.9300
64,900
Jan 21, 2026
9.7400
9.9700
8.8980
9.2900
9.2900
95,000
Jan 20, 2026
9.2600
10.7000
9.0200
9.8300
9.8300
131,000
Jan 16, 2026
9.0100
9.6000
8.8200
9.4450
9.4450
77,500
Jan 15, 2026
8.9200
9.1000
8.5500
9.0300
9.0300
68,700
Jan 14, 2026
8.6700
9.0850
8.5000
9.0050
9.0050
72,200
Jan 13, 2026
8.8300
9.0500
8.4900
8.8800
8.8800
101,600
Jan 12, 2026
8.6500
9.1100
8.6500
8.9700
8.9700
179,500
Jan 9, 2026
9.8100
9.9000
8.1000
9.6600
9.6600
6,285,800
Jan 8, 2026
8.6800
9.3700
8.6200
9.2000
9.2000
82,400
Jan 7, 2026
7.9500
9.1400
7.6600
8.9050
8.9050
120,700
Jan 6, 2026
8.4200
8.4600
7.9100
7.9500
7.9500
67,100
Jan 5, 2026
9.2700
9.3000
8.0200
8.3200
8.3200
175,300
Jan 2, 2026
9.4300
9.7600
9.1500
9.3900
9.3900
107,200
Dec 31, 2025
9.2900
10.6570
9.2800
9.4300
9.4300
193,400
Dec 30, 2025
1:18
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
9.9000
10.1700
9.1300
9.3900
9.3900
119,800
Dec 29, 2025
9.7740
10.6200
9.5940
9.9000
9.9000
120,544
Dec 26, 2025
12.2940
12.4200
9.0720
10.9260
10.9260
813,889
Dec 24, 2025
18.3600
18.7200
16.3800
16.7400
16.7400
50,578
Dec 23, 2025
19.4400
19.4400
18.0000
18.3600
18.3600
35,378
Dec 22, 2025
19.2600
19.9800
18.9900
19.8000
19.8000
26,233
Dec 19, 2025
18.5400
19.9800
18.4500
19.2600
19.2600
58,600
Dec 18, 2025
18.7200
19.2600
18.4500
18.7200
18.7200
22,611
Dec 17, 2025
19.8000
19.8000
18.3600
18.5400
18.5400
31,894
Dec 16, 2025
18.0000
19.9800
18.0000
19.8000
19.8000
37,400
Dec 15, 2025
19.6200
19.6200
18.0900
18.7200
18.7200
53,350
Dec 12, 2025
19.9800
20.7000
19.8000
20.3400
20.3400
39,289
Dec 11, 2025
20.5200
20.8800
19.2600
20.8800
20.8800
70,478
Dec 10, 2025
23.2200
23.2200
20.7000
21.6000
21.6000
459,044
Dec 9, 2025
23.4000
23.9400
20.7000
22.3200
22.3200
113,022
Dec 8, 2025
24.4800
24.6600
23.0400
24.1200
24.1200
31,511
Dec 5, 2025
25.0200
25.0200
24.1200
24.3000
24.3000
27,278
Dec 4, 2025
24.6600
25.3800
24.1380
25.0200
25.0200
30,339
Dec 3, 2025
23.2200
24.8400
22.6800
24.8400
24.8400
17,861
Dec 2, 2025
23.5800
24.1200
22.8600
22.8600
22.8600
18,306
Dec 1, 2025
24.4800
25.5600
23.4000
23.7600
23.7600
27,917
Nov 28, 2025
23.4000
25.0200
23.2200
24.8400
24.8400
30,733
Nov 26, 2025
22.0500
23.2200
21.6900
23.0400
23.0400
26,050
Nov 25, 2025
21.4200
21.9600
20.7000
21.6000
21.6000
30,494
Nov 24, 2025
20.5200
21.4200
20.1600
21.2400
21.2400
23,522
Nov 21, 2025
19.8000
20.5200
18.7200
20.3400
20.3400
52,772
Nov 20, 2025
22.5000
22.5000
19.2600
19.4400
19.4400
55,072
Nov 19, 2025
23.4000
23.5800
21.7800
21.9600
21.9600
37,400
Nov 18, 2025
24.1200
24.3000
22.8600
23.7600
23.7600
45,489
Nov 17, 2025
25.2000
25.6500
24.3000
24.6600
24.6600
28,239
Nov 14, 2025
25.3800
25.7400
24.8400
25.3800
25.3800
39,533
Nov 13, 2025
27.3600
27.7200
25.4700
26.1000
26.1000
38,433
Nov 12, 2025
26.8200
27.0900
26.1000
26.6400
26.6400
25,144
Nov 11, 2025
27.1800
27.5400
26.5500
27.0000
27.0000
27,028
Nov 10, 2025
26.6400
28.0800
25.9200
28.0800
28.0800
66,328
Nov 7, 2025
25.3800
27.0000
25.0200
26.4600
26.4600
67,433
Nov 6, 2025
25.5600
27.5400
25.3800
26.4600
26.4600
42,211
Nov 5, 2025
25.7400
25.9200
25.1100
25.7400
25.7400
26,406
Nov 4, 2025
25.5600
27.0000
25.2000
25.3800
25.3800
33,733
Nov 3, 2025
27.5400
27.5400
26.1000
26.4600
26.4600
42,983
