Aveo Pharmaceuticals (NQ: AVEO )

8.230 +0.090 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 143.20 152.10 141.71 151.90 14,738 +6.30(+4.33%)
Oct 28, 2010 147.70 147.70 143.70 145.60 2,976 -0.90(-0.61%)
Oct 27, 2010 148.70 150.00 143.00 146.50 8,373 -10.00(-6.39%)
Oct 25, 2010 152.60 157.90 150.10 156.50 7,848 +4.90(+3.23%)
Oct 22, 2010 150.50 152.20 149.00 151.60 8,178 +1.20(+0.80%)
Oct 21, 2010 152.50 152.50 147.10 150.40 8,480 -1.20(-0.79%)
Oct 20, 2010 151.70 152.80 151.20 151.60 10,258 +0.60(+0.40%)
Oct 19, 2010 152.00 153.44 148.30 151.00 21,450 -2.70(-1.76%)
Oct 18, 2010 154.30 154.80 153.20 153.70 4,332 +0.20(+0.13%)
Oct 15, 2010 154.30 154.50 153.03 153.50 16,531 +0.00(+0.00%)
Oct 14, 2010 154.20 154.40 151.10 153.50 26,283 -1.30(-0.84%)
Oct 13, 2010 157.50 157.50 150.00 154.80 18,484 -3.10(-1.96%)
Oct 12, 2010 159.00 159.90 154.00 157.90 31,684 -2.10(-1.31%)
Oct 11, 2010 158.20 162.50 155.60 160.00 8,232 +1.80(+1.14%)
Oct 08, 2010 152.30 158.30 147.80 158.20 56,678 +12.00(+8.21%)
Oct 07, 2010 143.80 147.20 136.50 146.20 7,033 +3.80(+2.67%)
Oct 06, 2010 142.60 150.00 129.60 142.40 32,547 -0.20(-0.14%)
Oct 05, 2010 144.30 144.30 136.10 142.60 18,774 +1.10(+0.78%)
Oct 04, 2010 137.20 143.50 127.10 141.50 21,798 +4.60(+3.36%)
Oct 01, 2010 117.80 142.60 112.40 136.90 61,374 +25.50(+22.89%)
Sep 30, 2010 100.00 112.30 100.00 111.40 14,989 +11.50(+11.51%)
Sep 29, 2010 97.90 99.90 97.90 99.90 6,385 +1.40(+1.42%)
Sep 28, 2010 97.70 98.90 96.50 98.50 7,613 +0.70(+0.72%)
Sep 27, 2010 97.10 98.30 95.00 97.80 9,729 +0.70(+0.72%)
Sep 24, 2010 91.30 97.80 90.00 97.10 9,445 +7.10(+7.89%)
Sep 23, 2010 87.30 90.50 87.30 90.00 4,293 +1.90(+2.16%)
Sep 22, 2010 86.80 88.60 86.60 88.10 1,781 +0.70(+0.80%)
Sep 21, 2010 87.20 88.20 87.20 87.40 4,562 -0.10(-0.11%)
Sep 20, 2010 85.00 87.60 84.30 87.50 3,728 +3.00(+3.55%)
Sep 17, 2010 86.10 86.10 82.60 84.50 8,615 -0.40(-0.47%)
Sep 15, 2010 84.30 87.00 84.30 84.90 15,489 -0.10(-0.12%)
Sep 14, 2010 87.50 87.50 82.51 85.00 4,751 -2.40(-2.75%)
Sep 13, 2010 85.40 88.00 84.00 87.40 2,621 +2.60(+3.07%)
Sep 10, 2010 83.50 86.20 82.60 84.80 3,837 +0.80(+0.95%)
Sep 09, 2010 88.20 88.20 82.50 84.00 2,912 -3.50(-4.00%)
Sep 08, 2010 89.50 89.90 86.50 87.50 4,508 -2.20(-2.45%)
Sep 07, 2010 87.90 91.80 87.00 89.70 4,751 +2.80(+3.22%)
Sep 03, 2010 86.40 93.00 85.70 86.90 4,323 +0.80(+0.93%)
Sep 02, 2010 87.50 87.50 85.00 86.10 1,285 -1.70(-1.94%)
Sep 01, 2010 88.40 88.40 85.90 87.80 3,095 +1.20(+1.39%)
Aug 31, 2010 86.80 87.90 82.40 86.60 1,603 -0.10(-0.12%)
Aug 30, 2010 83.20 89.90 83.20 86.70 7,364 +4.60(+5.60%)
Aug 27, 2010 78.20 82.10 78.20 82.10 2,789 +5.00(+6.49%)
Aug 26, 2010 74.70 77.50 74.70 77.10 2,014 +2.50(+3.35%)
Aug 25, 2010 69.00 75.00 69.00 74.60 2,693 +7.60(+11.34%)
Aug 24, 2010 61.80 67.50 61.80 67.00 3,049 +4.50(+7.20%)
Aug 23, 2010 65.30 66.20 62.50 62.50 1,405 -2.60(-3.99%)
Aug 20, 2010 68.40 68.40 64.30 65.10 2,648 -3.30(-4.82%)
Aug 19, 2010 72.80 74.90 68.40 68.40 2,022 -4.90(-6.68%)
Aug 18, 2010 73.50 74.00 72.40 73.30 1,483 -0.40(-0.54%)
Aug 17, 2010 72.60 75.00 71.30 73.70 1,664 +2.00(+2.79%)
Aug 16, 2010 68.90 74.50 68.90 71.70 1,333 +2.60(+3.76%)
Aug 13, 2010 66.60 74.60 66.60 69.10 2,338 +2.20(+3.29%)
Aug 12, 2010 65.00 67.80 65.00 66.90 1,311 +0.90(+1.36%)
Aug 11, 2010 71.10 71.10 66.00 66.00 2,062 -6.30(-8.71%)
Aug 10, 2010 75.20 77.10 72.30 72.30 1,136 -4.00(-5.24%)
Aug 09, 2010 73.70 77.00 73.70 76.30 827 +3.20(+4.38%)
Aug 06, 2010 77.30 79.65 73.00 73.10 467 -5.20(-6.64%)
Aug 05, 2010 77.70 79.20 77.70 78.30 493 -1.00(-1.26%)
Aug 04, 2010 79.50 79.50 77.00 79.30 656 +0.40(+0.51%)
Aug 03, 2010 79.40 82.40 77.80 78.90 3,369 -0.60(-0.75%)
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.