Aveo Pharmaceuticals (NQ: AVEO )

7.660 -0.350 (-4.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 9.825 10.20 9.800 10.10 13,020 +0.30(+3.06%)
Jan 28, 2016 10.10 10.10 9.760 9.800 18,215 -0.40(-3.92%)
Jan 27, 2016 10.39 10.60 10.00 10.20 17,091 +0.00(+0.00%)
Jan 26, 2016 10.40 10.40 9.900 10.20 15,720 +0.00(+0.00%)
Jan 25, 2016 10.10 10.50 9.911 10.20 14,903 +0.10(+0.99%)
Jan 22, 2016 10.20 10.30 9.610 10.10 24,142 +0.00(+0.00%)
Jan 21, 2016 10.10 10.50 9.939 10.10 9,661 +0.00(+0.00%)
Jan 20, 2016 10.00 10.10 9.600 10.10 22,078 +0.00(+0.00%)
Jan 19, 2016 9.700 10.10 9.700 10.10 35,356 +0.20(+2.02%)
Jan 15, 2016 10.00 9.900 9.900 9.900 29,870 -0.20(-1.98%)
Jan 14, 2016 10.20 10.30 9.600 10.10 39,468 +0.10(+1.00%)
Jan 13, 2016 11.10 11.10 10.00 10.00 62,425 -0.50(-4.76%)
Jan 12, 2016 10.20 10.70 10.00 10.50 45,770 +0.52(+5.22%)
Jan 11, 2016 11.00 11.50 9.628 9.979 65,903 -0.62(-5.86%)
Jan 08, 2016 10.70 11.10 10.50 10.60 34,246 -0.20(-1.85%)
Jan 07, 2016 11.00 11.20 10.40 10.80 50,787 -0.50(-4.42%)
Jan 06, 2016 11.80 11.80 11.00 11.30 56,213 -0.40(-3.42%)
Jan 05, 2016 12.70 12.70 11.60 11.70 56,093 -0.90(-7.14%)
Jan 04, 2016 12.50 12.60 11.80 12.60 60,926 +0.00(+0.00%)
Dec 31, 2015 12.70 12.60 12.60 12.60 33,020 -0.30(-2.33%)
Dec 30, 2015 12.80 12.90 12.40 12.90 47,820 +0.30(+2.38%)
Dec 29, 2015 13.00 13.10 12.40 12.60 69,562 +0.30(+2.44%)
Dec 28, 2015 12.50 12.70 12.10 12.30 36,944 -0.30(-2.38%)
Dec 24, 2015 12.70 12.60 12.60 12.60 31,360 -0.10(-0.79%)
Dec 23, 2015 12.00 13.00 11.80 12.70 111,492 +0.80(+6.72%)
Dec 22, 2015 12.60 13.00 11.70 11.90 150,746 -0.70(-5.56%)
Dec 21, 2015 12.60 14.20 12.00 12.60 1,044,525 +2.30(+22.33%)
Dec 18, 2015 11.00 11.40 10.30 10.30 61,566 -0.60(-5.50%)
Dec 17, 2015 10.10 11.00 10.10 10.90 54,183 +0.70(+6.86%)
Dec 16, 2015 9.700 10.30 9.500 10.20 24,990 +0.70(+7.37%)
Dec 15, 2015 9.600 9.799 9.200 9.500 37,313 -0.30(-3.06%)
Dec 14, 2015 10.90 10.90 9.800 9.800 79,028 -1.10(-10.09%)
Dec 11, 2015 11.10 11.25 10.80 10.90 35,536 -0.40(-3.54%)
Dec 10, 2015 11.10 11.40 11.00 11.30 18,555 +0.20(+1.80%)
Dec 09, 2015 11.30 11.50 11.00 11.10 17,746 -0.40(-3.48%)
Dec 08, 2015 11.00 11.60 10.70 11.50 33,752 +0.30(+2.68%)
Dec 07, 2015 11.30 11.50 11.20 11.20 40,532 -0.30(-2.61%)
Dec 04, 2015 11.90 11.90 11.40 11.50 29,067 -0.30(-2.54%)
Dec 03, 2015 11.90 11.90 11.52 11.80 22,855 +0.00(+0.00%)
Dec 02, 2015 11.60 11.82 11.50 11.80 25,892 +0.00(+0.00%)
Dec 01, 2015 11.90 12.00 11.60 11.80 28,743 -0.10(-0.84%)
Nov 30, 2015 11.90 12.20 11.60 11.90 43,413 +0.10(+0.85%)
Nov 27, 2015 11.90 12.70 11.80 11.80 45,109 -0.20(-1.67%)
Nov 25, 2015 11.30 12.00 12.00 12.00 40,030 +0.50(+4.35%)
Nov 24, 2015 11.30 11.60 11.20 11.50 23,194 -0.10(-0.86%)
Nov 23, 2015 11.60 11.80 11.40 11.60 35,028 +0.00(+0.00%)
Nov 20, 2015 11.60 11.80 11.40 11.60 22,841 +0.00(+0.00%)
Nov 19, 2015 11.30 11.90 11.30 11.60 32,959 +0.20(+1.75%)
Nov 18, 2015 11.40 11.70 11.30 11.40 23,243 +0.00(+0.00%)
Nov 17, 2015 11.50 11.90 11.20 11.40 55,915 -0.20(-1.72%)
Nov 16, 2015 11.80 11.90 11.50 11.60 33,147 +0.00(+0.00%)
Nov 13, 2015 11.90 11.99 11.60 11.60 47,656 -0.40(-3.33%)
Nov 12, 2015 12.50 12.50 11.80 12.00 49,807 -0.40(-3.23%)
Nov 11, 2015 12.90 13.00 12.20 12.40 48,262 -0.40(-3.13%)
Nov 10, 2015 12.40 13.04 12.00 12.80 84,621 +0.40(+3.23%)
Nov 09, 2015 13.30 14.70 12.40 12.40 284,703 +0.10(+0.81%)
Nov 06, 2015 12.30 12.50 11.80 12.30 31,867 -0.10(-0.81%)
Nov 05, 2015 13.00 13.15 12.20 12.40 25,507 -0.30(-2.36%)
Nov 04, 2015 12.60 12.90 12.20 12.70 32,854 +0.40(+3.25%)
Nov 03, 2015 12.50 13.00 12.20 12.30 66,059 +0.10(+0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.