5 DAY PERFORMANCE
-17.71%
1 MONTH PERFORMANCE
-21.30%
3 MONTH PERFORMANCE
-70.67%
6 MONTH PERFORMANCE
-85.94%
YEAR-TO-DATE PERFORMANCE
-21.63%
1 YEAR PERFORMANCE
-99.54%
Aptevo Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $7.60 | $7.39 (-2.76%) | $7.60 | $6.88 | 114.59 K | $2.92 M |
| 01/28/2026 | $8.28 | $7.84 (-5.31%) | $8.28 | $7.81 | 73.29 K | $3.09 M |
| 01/27/2026 | $8.81 | $8.26 (-6.24%) | $8.81 | $8.14 | 71.85 K | $3.26 M |
| 01/26/2026 | $9.11 | $8.81 (-3.29%) | $9.11 | $8.72 | 50.24 K | $3.48 M |
| 01/23/2026 | $9.02 | $8.98 (-0.44%) | $9.03 | $8.80 | 21.90 K | $3.55 M |
| 01/22/2026 | $9.10 | $8.93 (-1.87%) | $9.39 | $8.83 | 64.92 K | $3.53 M |
| 01/21/2026 | $9.74 | $9.29 (-4.62%) | $9.97 | $8.90 | 95.13 K | $3.67 M |
| 01/20/2026 | $9.26 | $9.83 (6.16%) | $10.70 | $9.02 | 131.12 K | $3.88 M |
| 01/16/2026 | $9.01 | $9.45 (4.88%) | $9.60 | $8.82 | 77.58 K | $3.73 M |
| 01/15/2026 | $8.92 | $9.03 (1.23%) | $9.10 | $8.55 | 68.97 K | $3.56 M |
| 01/14/2026 | $8.67 | $9.01 (3.92%) | $9.09 | $8.50 | 72.62 K | $3.56 M |
| 01/13/2026 | $8.83 | $8.88 (0.57%) | $9.05 | $8.49 | 101.63 K | $3.51 M |
| 01/12/2026 | $8.65 | $8.97 (3.7%) | $9.11 | $8.65 | 179.50 K | $3.54 M |
| 01/09/2026 | $9.81 | $9.66 (-1.53%) | $9.90 | $8.10 | 6.29 M | $3.81 M |
| 01/08/2026 | $8.68 | $9.20 (5.99%) | $9.37 | $8.62 | 82.45 K | $3.63 M |
| 01/07/2026 | $7.95 | $8.90 (11.95%) | $9.14 | $7.66 | 120.70 K | $3.51 M |
| 01/06/2026 | $8.42 | $7.95 (-5.58%) | $8.46 | $7.91 | 67.28 K | $3.14 M |
| 01/05/2026 | $9.27 | $8.32 (-10.25%) | $9.30 | $8.02 | 175.30 K | $3.28 M |
| 01/02/2026 | $9.43 | $9.39 (-0.42%) | $9.76 | $9.15 | 107.20 K | $3.71 M |
| 12/31/2025 | $9.29 | $9.43 (1.51%) | $10.66 | $9.28 | 193.43 K | $3.72 M |
| 12/30/2025 | $9.90 | $9.39 (-5.15%) | $10.17 | $9.13 | 120.17 K | $3.71 M |
| 12/29/2025 | $9.77 | $9.90 (1.33%) | $10.62 | $9.59 | 120.55 K | $3.91 M |
| 12/26/2025 | $12.30 | $10.93 (-11.14%) | $12.42 | $9.07 | 813.89 K | $4.31 M |
| 12/24/2025 | $18.36 | $16.74 (-8.82%) | $18.72 | $16.38 | 50.58 K | $6.61 M |
| 12/23/2025 | $19.44 | $18.36 (-5.56%) | $19.44 | $18.00 | 35.38 K | $7.25 M |
| 12/22/2025 | $19.26 | $19.80 (2.8%) | $19.98 | $18.99 | 26.23 K | $7.82 M |
| 12/19/2025 | $18.54 | $19.26 (3.88%) | $19.98 | $18.45 | 58.60 K | $7.60 M |
| 12/18/2025 | $18.72 | $18.72 (0%) | $19.26 | $18.45 | 22.61 K | $7.39 M |
| 12/17/2025 | $19.80 | $18.54 (-6.36%) | $19.80 | $18.36 | 31.90 K | $7.32 M |
| 12/16/2025 | $18.00 | $19.80 (10%) | $19.98 | $18.00 | 37.40 K | $7.82 M |
| 12/15/2025 | $19.62 | $18.72 (-4.59%) | $19.62 | $18.09 | 53.35 K | $7.39 M |
| 12/12/2025 | $19.98 | $20.34 (1.8%) | $20.70 | $19.80 | 39.29 K | $8.03 M |
| 12/11/2025 | $20.52 | $20.88 (1.75%) | $20.88 | $19.26 | 70.48 K | $8.24 M |
| 12/10/2025 | $23.22 | $21.60 (-6.98%) | $23.22 | $20.70 | 459.04 K | $8.53 M |
| 12/09/2025 | $23.40 | $22.32 (-4.62%) | $23.94 | $20.70 | 113.02 K | $8.81 M |
| 12/08/2025 | $24.48 | $24.12 (-1.47%) | $24.66 | $23.04 | 31.51 K | $9.52 M |
| 12/05/2025 | $25.02 | $24.30 (-2.88%) | $25.02 | $24.12 | 27.28 K | $9.59 M |
| 12/04/2025 | $24.66 | $25.02 (1.46%) | $25.38 | $24.14 | 30.34 K | $9.88 M |
| 12/03/2025 | $23.22 | $24.84 (6.98%) | $24.84 | $22.68 | 17.86 K | $9.81 M |
| 12/02/2025 | $23.58 | $22.86 (-3.05%) | $24.12 | $22.86 | 18.31 K | $9.02 M |
| 12/01/2025 | $24.48 | $23.76 (-2.94%) | $25.56 | $23.40 | 27.92 K | $9.38 M |
| 11/28/2025 | $23.40 | $24.84 (6.15%) | $25.02 | $23.22 | 30.73 K | $9.81 M |
| 11/26/2025 | $22.05 | $23.04 (4.49%) | $23.22 | $21.69 | 26.05 K | $9.10 M |
| 11/25/2025 | $21.42 | $21.60 (0.84%) | $21.96 | $20.70 | 30.49 K | $8.53 M |
| 11/24/2025 | $20.52 | $21.24 (3.51%) | $21.42 | $20.16 | 23.52 K | $8.38 M |
| 11/21/2025 | $19.80 | $20.34 (2.73%) | $20.52 | $18.72 | 52.77 K | $8.03 M |
| 11/20/2025 | $22.50 | $19.44 (-13.6%) | $22.50 | $19.26 | 55.07 K | $7.67 M |
| 11/19/2025 | $23.40 | $21.96 (-6.15%) | $23.58 | $21.78 | 37.40 K | $8.67 M |
| 11/18/2025 | $24.12 | $23.76 (-1.49%) | $24.30 | $22.86 | 45.49 K | $9.38 M |
| 11/17/2025 | $25.20 | $24.66 (-2.14%) | $25.65 | $24.30 | 28.24 K | $9.74 M |
| 11/14/2025 | $25.38 | $25.38 (0%) | $25.74 | $24.84 | 39.53 K | $10.02 M |
| 11/13/2025 | $27.36 | $26.10 (-4.61%) | $27.72 | $25.47 | 38.43 K | $10.30 M |
| 11/12/2025 | $26.82 | $26.64 (-0.67%) | $27.09 | $26.10 | 25.14 K | $10.52 M |
| 11/11/2025 | $27.18 | $27.00 (-0.66%) | $27.54 | $26.55 | 27.03 K | $10.66 M |
| 11/10/2025 | $26.64 | $28.08 (5.41%) | $28.08 | $25.92 | 66.33 K | $11.09 M |
| 11/07/2025 | $25.38 | $26.46 (4.26%) | $27.00 | $25.02 | 67.43 K | $10.45 M |
| 11/06/2025 | $25.56 | $26.46 (3.52%) | $27.54 | $25.38 | 42.21 K | $10.45 M |
| 11/05/2025 | $25.74 | $25.74 (0%) | $25.92 | $25.11 | 26.41 K | $10.16 M |
| 11/04/2025 | $25.56 | $25.38 (-0.7%) | $27.00 | $25.20 | 33.73 K | $10.02 M |
| 11/03/2025 | $27.54 | $26.46 (-3.92%) | $27.54 | $26.10 | 42.98 K | $10.45 M |
| 10/31/2025 | $25.56 | $27.90 (9.15%) | $28.44 | $25.02 | 104.87 K | $11.01 M |
| 10/30/2025 | $25.20 | $25.20 (0%) | $25.56 | $25.20 | 24.79 K | $9.95 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
