Aveo Pharmaceuticals (NQ: AVEO )

5.340 USD -0.380 (-6.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 6.800 6.840 6.610 6.790 217,507 -0.01(-0.15%)
Oct 28, 2021 6.810 6.900 6.715 6.800 281,505 +0.05(+0.74%)
Oct 27, 2021 6.670 6.790 6.600 6.750 115,112 +0.03(+0.45%)
Oct 26, 2021 6.600 6.800 6.720 165,930 +0.10(+1.51%)
Oct 25, 2021 6.610 6.730 6.530 6.620 114,206 -0.04(-0.60%)
Oct 22, 2021 6.530 6.660 6.410 6.660 124,112 +0.06(+0.91%)
Oct 21, 2021 6.580 6.660 6.550 6.600 103,581 -0.02(-0.30%)
Oct 20, 2021 6.480 6.770 6.460 6.620 264,599 +0.11(+1.69%)
Oct 19, 2021 6.340 6.550 6.260 6.510 150,525 +0.21(+3.33%)
Oct 18, 2021 6.450 6.545 6.290 6.300 176,522 -0.15(-2.33%)
Oct 15, 2021 6.680 6.710 6.320 6.450 303,373 -0.13(-1.98%)
Oct 14, 2021 6.570 6.670 6.530 6.580 225,518 +0.02(+0.30%)
Oct 13, 2021 6.550 6.640 6.460 6.560 107,862 +0.01(+0.15%)
Oct 12, 2021 6.370 6.620 6.370 6.550 177,866 +0.16(+2.50%)
Oct 11, 2021 6.210 6.460 6.130 6.390 167,925 +0.10(+1.59%)
Oct 08, 2021 6.300 6.490 6.250 6.290 216,415 +0.01(+0.16%)
Oct 07, 2021 6.210 6.360 6.150 6.280 173,498 +0.10(+1.62%)
Oct 06, 2021 6.020 6.240 6.020 6.180 185,418 +0.09(+1.48%)
Oct 05, 2021 6.160 6.260 6.020 6.090 196,461 -0.06(-0.98%)
Oct 04, 2021 6.240 6.270 6.070 6.150 180,812 -0.12(-1.91%)
Oct 01, 2021 6.220 6.350 6.020 6.270 201,049 +0.09(+1.46%)
Sep 30, 2021 6.320 6.490 6.140 6.180 323,964 -0.07(-1.12%)
Sep 29, 2021 6.550 6.600 6.200 6.250 419,450 -0.31(-4.73%)
Sep 28, 2021 6.700 6.780 6.480 6.560 500,043 -0.13(-1.94%)
Sep 27, 2021 6.700 6.850 6.650 6.690 161,219 +0.01(+0.15%)
Sep 24, 2021 6.790 7.030 6.650 6.680 224,465 -0.21(-3.05%)
Sep 23, 2021 6.760 7.060 6.765 6.890 381,868 +0.15(+2.23%)
Sep 22, 2021 6.630 6.790 6.534 6.740 248,902 +0.13(+1.97%)
Sep 21, 2021 6.510 6.840 6.410 6.610 420,210 +0.02(+0.30%)
Sep 20, 2021 6.950 6.949 6.400 6.590 1,991,926 -0.30(-4.35%)
Sep 17, 2021 6.610 6.900 6.600 6.890 422,229 +0.27(+4.08%)
Sep 16, 2021 6.460 6.660 6.351 6.620 201,754 +0.11(+1.69%)
Sep 15, 2021 6.430 6.540 6.320 6.510 190,737 +0.11(+1.72%)
Sep 14, 2021 6.550 6.700 6.370 6.400 404,976 -0.18(-2.74%)
Sep 13, 2021 6.620 6.700 6.490 6.580 315,665 -0.06(-0.90%)
Sep 10, 2021 6.510 6.650 6.450 6.640 251,616 +0.13(+2.00%)
Sep 09, 2021 6.210 6.550 6.100 6.510 183,631 +0.30(+4.83%)
Sep 08, 2021 6.390 6.390 6.070 6.210 276,699 -0.24(-3.72%)
Sep 07, 2021 6.390 6.620 6.330 6.450 321,519 +0.28(+4.54%)
Sep 03, 2021 6.350 6.385 6.140 6.170 300,781 -0.18(-2.83%)
Sep 02, 2021 6.560 6.600 6.300 6.350 290,726 -0.21(-3.20%)
Sep 01, 2021 6.350 6.660 6.290 6.560 444,477 +0.15(+2.34%)
Aug 31, 2021 6.290 6.468 6.250 6.410 273,754 +0.14(+2.23%)
Aug 30, 2021 6.590 6.603 6.250 6.270 228,780 -0.27(-4.13%)
Aug 27, 2021 6.160 6.580 6.061 6.540 418,908 +0.38(+6.17%)
Aug 26, 2021 6.180 6.280 6.100 6.160 245,321 -0.03(-0.48%)
Aug 25, 2021 6.090 6.270 6.000 6.190 248,435 +0.12(+1.98%)
Aug 24, 2021 5.950 6.110 5.825 6.070 230,068 +0.15(+2.53%)
Aug 23, 2021 5.560 5.970 5.500 5.920 319,221 +0.38(+6.86%)
Aug 20, 2021 5.500 5.680 5.420 5.540 203,110 +0.02(+0.36%)
Aug 19, 2021 5.730 5.780 5.510 5.520 357,073 -0.23(-4.00%)
Aug 18, 2021 5.760 5.880 5.540 5.750 279,126 +0.00(+0.00%)
Aug 17, 2021 5.930 5.970 5.740 5.750 433,442 -0.27(-4.49%)
Aug 16, 2021 6.140 6.140 5.810 6.020 541,894 -0.19(-3.06%)
Aug 13, 2021 6.240 6.240 5.930 6.210 503,405 +0.00(+0.00%)
Aug 12, 2021 5.800 6.230 5.750 6.210 557,487 +0.44(+7.63%)
Aug 11, 2021 5.800 5.860 5.600 5.770 292,492 +0.00(+0.00%)
Aug 10, 2021 5.940 5.940 5.670 5.770 368,800 -0.11(-1.87%)
Aug 09, 2021 5.890 5.970 5.730 5.880 554,838 -0.07(-1.18%)
Aug 06, 2021 5.400 5.950 5.350 5.950 1,286,909 +0.45(+8.18%)
Aug 05, 2021 5.300 5.630 5.170 5.500 773,040 +0.26(+4.96%)
Aug 04, 2021 5.210 5.350 5.160 5.240 286,193 +0.02(+0.38%)
Aug 03, 2021 5.210 5.240 5.050 5.220 297,554 -0.03(-0.57%)
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.