Aveo Pharmaceuticals (NQ: AVEO )

6.620 USD -0.040 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 30.20 32.93 30.00 32.30 394,271 +2.10(+6.95%)
Jan 30, 2018 30.00 30.60 29.70 30.20 88,007 -0.10(-0.33%)
Jan 29, 2018 30.00 30.80 30.00 30.30 97,040 +0.10(+0.33%)
Jan 26, 2018 30.20 30.65 29.70 30.20 80,262 +0.30(+1.00%)
Jan 25, 2018 29.70 30.40 29.30 29.90 83,360 +0.20(+0.67%)
Jan 24, 2018 30.60 31.09 29.40 29.70 137,100 -1.00(-3.26%)
Jan 23, 2018 30.00 31.00 29.20 30.70 204,612 +1.00(+3.37%)
Jan 22, 2018 29.60 31.30 29.20 29.70 263,877 +0.40(+1.37%)
Jan 19, 2018 28.00 30.40 27.70 29.30 305,275 +1.60(+5.78%)
Jan 18, 2018 28.30 28.70 27.50 27.70 97,153 -0.50(-1.77%)
Jan 17, 2018 28.70 29.25 28.00 28.20 137,288 -0.20(-0.70%)
Jan 16, 2018 32.00 32.20 28.20 28.40 423,504 -2.60(-8.39%)
Jan 12, 2018 31.00 31.00 31.00 0 +3.30(+11.91%)
Jan 11, 2018 28.10 28.45 27.30 27.70 94,434 -0.30(-1.07%)
Jan 10, 2018 28.00 28.70 27.74 28.00 88,843 -0.30(-1.06%)
Jan 09, 2018 27.50 28.50 27.30 28.30 89,208 +0.90(+3.28%)
Jan 08, 2018 28.00 28.00 27.10 27.40 98,620 -0.70(-2.49%)
Jan 05, 2018 28.60 28.90 27.70 28.10 121,336 -0.50(-1.75%)
Jan 04, 2018 28.70 28.90 27.80 28.60 77,696 +0.00(+0.00%)
Jan 03, 2018 27.60 28.90 26.80 28.60 158,101 +1.20(+4.38%)
Jan 02, 2018 28.10 28.40 26.90 27.40 210,557 -0.50(-1.79%)
Dec 29, 2017 27.90 27.90 27.90 0 -0.80(-2.79%)
Dec 28, 2017 29.40 30.00 28.60 28.70 138,620 -0.40(-1.37%)
Dec 27, 2017 30.20 30.50 29.20 29.10 106,646 -0.90(-3.00%)
Dec 26, 2017 30.00 30.76 29.40 30.00 221,084 +0.00(+0.00%)
Dec 22, 2017 29.70 30.30 29.20 30.00 240,700 +0.50(+1.69%)
Dec 21, 2017 29.10 30.00 28.90 29.50 66,848 +0.30(+1.03%)
Dec 20, 2017 29.50 29.90 29.00 29.20 64,384 -0.30(-1.02%)
Dec 19, 2017 29.60 29.90 28.50 29.50 100,455 -0.10(-0.34%)
Dec 18, 2017 29.50 30.20 29.40 29.60 82,637 +0.20(+0.68%)
Dec 15, 2017 29.00 29.80 28.40 29.40 129,747 +0.10(+0.34%)
Dec 14, 2017 29.40 29.60 28.40 29.30 132,992 -0.20(-0.68%)
Dec 13, 2017 29.60 30.25 28.90 29.50 108,940 -0.20(-0.67%)
Dec 12, 2017 30.20 30.20 29.30 29.70 97,578 -0.30(-1.00%)
Dec 11, 2017 29.60 30.90 28.80 30.00 176,739 +0.60(+2.04%)
Dec 08, 2017 29.40 30.20 28.90 29.40 165,917 +0.10(+0.34%)
Dec 07, 2017 26.60 29.39 26.10 29.30 181,347 +2.90(+10.98%)
Dec 06, 2017 27.10 27.80 25.60 26.40 173,078 -0.60(-2.22%)
Dec 05, 2017 28.20 28.50 26.60 27.00 183,054 -1.30(-4.59%)
Dec 04, 2017 29.80 29.90 28.00 28.30 143,260 -1.20(-4.07%)
Dec 01, 2017 29.30 30.20 28.20 29.50 184,050 +0.10(+0.34%)
Nov 30, 2017 30.10 30.10 29.10 29.40 147,525 -0.50(-1.67%)
Nov 29, 2017 30.00 30.20 29.40 29.90 146,709 -0.10(-0.33%)
Nov 28, 2017 29.90 30.50 29.50 30.00 165,245 +0.10(+0.33%)
Nov 27, 2017 30.40 30.60 29.60 29.90 125,279 -0.50(-1.64%)
Nov 24, 2017 30.20 30.60 29.70 30.40 71,335 +0.40(+1.33%)
Nov 22, 2017 29.90 30.70 29.20 30.00 189,915 +0.00(+0.00%)
Nov 21, 2017 30.90 31.25 29.95 30.00 115,884 -0.90(-2.91%)
Nov 20, 2017 30.80 31.89 30.10 30.90 168,053 -0.20(-0.64%)
Nov 17, 2017 30.70 31.54 29.90 31.10 183,269 +0.50(+1.63%)
Nov 16, 2017 30.40 30.90 29.30 30.60 165,735 +0.50(+1.66%)
Nov 15, 2017 29.80 30.80 28.60 30.10 151,399 +0.40(+1.35%)
Nov 14, 2017 30.90 31.10 28.65 29.70 188,713 -1.20(-3.88%)
Nov 13, 2017 30.80 31.40 29.10 30.90 207,788 +0.70(+2.32%)
Nov 10, 2017 28.70 30.30 28.60 30.20 115,015 +1.00(+3.42%)
Nov 09, 2017 28.00 29.30 27.60 29.20 145,718 +0.70(+2.46%)
Nov 08, 2017 29.90 30.00 28.30 28.50 149,979 -1.40(-4.68%)
Nov 07, 2017 29.00 31.50 26.10 29.90 295,378 +0.50(+1.70%)
Nov 06, 2017 32.50 33.30 28.90 29.40 301,466 -2.70(-8.41%)
Nov 03, 2017 30.90 32.30 30.10 32.10 300,395 +1.50(+4.90%)
Nov 02, 2017 29.60 30.90 29.00 30.60 127,445 +1.20(+4.08%)
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.