Aveo Pharmaceuticals (NQ: AVEO )

8.650 +0.420 (+5.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 164.80 165.80 160.00 160.60 14,204 -6.50(-3.89%)
Oct 28, 2011 169.50 171.90 166.30 167.10 12,866 -2.80(-1.65%)
Oct 27, 2011 169.80 172.10 166.20 169.90 36,504 +4.50(+2.72%)
Oct 26, 2011 160.90 167.10 156.30 165.40 14,865 +6.80(+4.29%)
Oct 25, 2011 162.50 162.50 157.69 158.60 9,156 -4.40(-2.70%)
Oct 24, 2011 151.00 163.10 150.50 163.00 14,316 +12.50(+8.31%)
Oct 21, 2011 153.30 155.50 149.60 150.50 19,347 -0.50(-0.33%)
Oct 20, 2011 150.80 152.70 147.30 151.00 14,046 +0.00(+0.00%)
Oct 19, 2011 154.50 154.60 149.90 151.00 15,037 -3.70(-2.39%)
Oct 18, 2011 162.10 162.10 153.70 154.70 31,992 -7.10(-4.39%)
Oct 17, 2011 166.90 166.90 159.10 161.80 12,814 -6.80(-4.03%)
Oct 14, 2011 164.40 170.90 164.40 168.60 16,366 +5.70(+3.50%)
Oct 13, 2011 168.00 168.00 159.80 162.90 17,059 -7.00(-4.12%)
Oct 12, 2011 165.00 170.40 163.70 169.90 26,546 +5.60(+3.41%)
Oct 11, 2011 158.50 165.40 158.50 164.30 18,320 +4.70(+2.94%)
Oct 10, 2011 156.70 159.80 152.70 159.60 20,674 +5.20(+3.37%)
Oct 07, 2011 158.50 159.50 151.10 154.40 22,387 -3.50(-2.22%)
Oct 06, 2011 152.60 158.60 149.50 157.90 23,351 +5.90(+3.88%)
Oct 05, 2011 148.90 153.50 145.20 152.00 15,131 +3.10(+2.08%)
Oct 04, 2011 144.90 149.90 140.10 148.90 36,561 +3.60(+2.48%)
Oct 03, 2011 152.40 156.90 145.20 145.30 26,638 -8.60(-5.59%)
Sep 30, 2011 158.20 158.80 153.50 153.90 39,504 -6.50(-4.05%)
Sep 29, 2011 161.30 162.30 154.70 160.40 20,088 +1.90(+1.20%)
Sep 28, 2011 162.60 163.57 156.70 158.50 28,968 -3.60(-2.22%)
Sep 27, 2011 167.50 168.97 160.60 162.10 18,387 +0.20(+0.12%)
Sep 26, 2011 161.80 162.10 154.70 161.90 25,203 +1.20(+0.75%)
Sep 23, 2011 158.50 161.90 155.20 160.70 17,293 +1.70(+1.07%)
Sep 22, 2011 156.00 163.40 153.80 159.00 28,306 +1.20(+0.76%)
Sep 21, 2011 171.40 171.40 157.60 157.80 14,764 -7.20(-4.36%)
Sep 20, 2011 167.70 170.00 163.90 165.00 21,081 -2.00(-1.20%)
Sep 19, 2011 159.80 169.10 159.80 167.00 20,893 +4.80(+2.96%)
Sep 16, 2011 167.80 167.80 160.20 162.20 43,791 -4.60(-2.76%)
Sep 15, 2011 165.40 167.50 162.00 166.80 16,997 +2.70(+1.65%)
Sep 14, 2011 164.90 166.50 159.30 164.10 16,750 +0.00(+0.00%)
Sep 13, 2011 164.10 165.69 161.40 164.10 17,349 +1.10(+0.67%)
Sep 12, 2011 159.40 163.90 159.10 163.00 18,257 +1.90(+1.18%)
Sep 09, 2011 167.20 169.00 158.00 161.10 17,083 -7.70(-4.56%)
Sep 08, 2011 168.00 170.80 165.50 168.80 22,914 -0.50(-0.30%)
Sep 07, 2011 159.00 170.00 159.00 169.30 27,898 +12.40(+7.90%)
Sep 06, 2011 155.60 158.10 153.20 156.90 24,770 -2.20(-1.38%)
Sep 02, 2011 165.70 168.40 158.20 159.10 21,715 -9.60(-5.69%)
Sep 01, 2011 169.50 171.10 164.80 168.70 27,955 -1.10(-0.65%)
Aug 31, 2011 170.50 170.70 164.30 169.80 29,873 +0.30(+0.18%)
Aug 30, 2011 168.60 170.50 162.90 169.50 25,148 -0.50(-0.29%)
Aug 29, 2011 164.50 172.00 163.30 170.00 28,250 +7.10(+4.36%)
Aug 26, 2011 158.90 163.40 155.50 162.90 21,482 +2.90(+1.81%)
Aug 25, 2011 170.00 171.70 159.80 160.00 19,158 -9.30(-5.49%)
Aug 24, 2011 168.10 169.80 160.90 169.30 17,224 +0.30(+0.18%)
Aug 23, 2011 160.80 169.30 158.80 169.00 23,517 +8.80(+5.49%)
Aug 22, 2011 161.80 162.30 156.80 160.20 18,873 +1.60(+1.01%)
Aug 19, 2011 156.80 162.10 156.00 158.60 20,049 +0.70(+0.44%)
Aug 18, 2011 162.50 162.50 156.70 157.90 32,097 -7.20(-4.36%)
Aug 17, 2011 165.40 169.20 162.00 165.10 12,699 +0.60(+0.36%)
Aug 16, 2011 168.00 168.00 161.90 164.50 16,456 -4.90(-2.89%)
Aug 15, 2011 166.50 172.00 166.30 169.40 26,884 +3.80(+2.29%)
Aug 12, 2011 165.30 166.60 158.30 165.60 33,408 +1.00(+0.61%)
Aug 11, 2011 159.60 167.70 157.70 164.60 31,022 +6.10(+3.85%)
Aug 10, 2011 162.90 165.30 154.90 158.50 34,475 -6.70(-4.06%)
Aug 09, 2011 166.10 167.40 151.50 165.20 37,366 +14.00(+9.26%)
Aug 08, 2011 161.60 162.90 150.20 151.20 42,047 -12.80(-7.80%)
Aug 05, 2011 164.80 173.90 159.70 164.00 43,765 +0.70(+0.43%)
Aug 04, 2011 176.00 177.00 162.20 163.30 56,784 -14.30(-8.05%)
Aug 03, 2011 182.10 189.30 177.00 177.60 48,550 -3.80(-2.09%)
Aug 02, 2011 187.60 188.40 181.30 181.40 24,692 -7.10(-3.77%)
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.