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 30, 2020 5.560 5.600 5.260 5.430 225,000 -0.24(-4.23%)
Oct 29, 2020 5.700 5.780 5.440 5.670 178,927 +0.00(+0.00%)
Oct 28, 2020 5.570 5.730 5.350 5.670 305,495 -0.01(-0.18%)
Oct 27, 2020 5.580 5.680 5.520 5.680 95,351 +0.09(+1.61%)
Oct 26, 2020 5.830 5.940 5.520 5.590 221,212 -0.31(-5.25%)
Oct 23, 2020 5.810 5.920 5.650 5.900 141,800 +0.15(+2.61%)
Oct 22, 2020 5.630 5.840 5.530 5.750 241,252 +0.11(+1.95%)
Oct 21, 2020 5.800 5.880 5.600 5.640 176,498 -0.19(-3.26%)
Oct 20, 2020 5.900 5.900 5.760 5.830 128,602 -0.06(-1.02%)
Oct 19, 2020 6.140 6.160 5.840 5.890 242,832 -0.22(-3.60%)
Oct 16, 2020 6.110 6.360 6.070 6.110 302,200 +0.02(+0.33%)
Oct 15, 2020 6.020 6.150 5.940 6.090 357,982 -0.06(-0.98%)
Oct 14, 2020 6.350 6.380 6.130 6.150 140,544 -0.21(-3.30%)
Oct 13, 2020 6.400 6.500 6.320 6.360 126,092 -0.09(-1.40%)
Oct 12, 2020 6.500 6.520 6.300 6.450 150,175 -0.09(-1.38%)
Oct 09, 2020 6.660 6.690 6.500 6.540 141,900 -0.07(-1.06%)
Oct 08, 2020 6.750 6.780 6.320 6.610 346,021 -0.07(-1.05%)
Oct 07, 2020 6.480 6.720 6.410 6.680 330,298 +0.27(+4.21%)
Oct 06, 2020 6.340 6.700 6.217 6.410 354,272 -0.07(-1.08%)
Oct 05, 2020 6.040 6.490 6.040 6.480 543,418 +0.46(+7.64%)
Oct 02, 2020 5.830 6.160 5.830 6.020 363,400 +0.09(+1.52%)
Oct 01, 2020 5.940 6.000 5.750 5.930 237,471 -0.01(-0.17%)
Sep 30, 2020 5.790 6.240 5.760 5.940 437,370 +0.15(+2.59%)
Sep 29, 2020 5.600 5.830 5.420 5.790 392,261 +0.19(+3.39%)
Sep 28, 2020 5.910 5.980 5.520 5.600 325,347 -0.26(-4.44%)
Sep 25, 2020 5.680 5.990 5.650 5.860 380,700 +0.21(+3.72%)
Sep 24, 2020 5.580 5.760 5.310 5.650 467,614 -0.03(-0.53%)
Sep 23, 2020 6.110 6.170 5.630 5.680 416,688 -0.41(-6.73%)
Sep 22, 2020 6.200 6.280 6.030 6.090 324,860 -0.17(-2.72%)
Sep 21, 2020 6.230 6.340 5.950 6.260 590,820 +0.01(+0.16%)
Sep 18, 2020 6.140 6.490 6.050 6.250 1,687,700 +0.16(+2.63%)
Sep 17, 2020 6.170 6.280 6.000 6.090 468,429 -0.07(-1.14%)
Sep 16, 2020 6.050 6.740 6.020 6.160 1,587,080 +0.40(+6.94%)
Sep 15, 2020 6.010 6.240 5.680 5.760 772,383 -0.14(-2.37%)
Sep 14, 2020 5.490 6.060 5.480 5.900 829,101 +0.49(+9.06%)
Sep 11, 2020 5.810 5.882 5.330 5.410 553,400 -0.41(-7.04%)
Sep 10, 2020 5.730 5.960 5.560 5.820 734,824 +0.14(+2.46%)
Sep 09, 2020 5.350 5.910 5.320 5.680 960,799 +0.44(+8.40%)
Sep 08, 2020 4.760 5.370 4.740 5.240 1,341,360 +0.51(+10.78%)
Sep 04, 2020 4.560 4.777 4.250 4.730 703,600 +0.17(+3.73%)
Sep 03, 2020 4.650 4.800 4.450 4.560 340,933 -0.10(-2.15%)
Sep 02, 2020 4.570 4.700 4.470 4.660 262,546 +0.07(+1.53%)
Sep 01, 2020 4.700 4.750 4.500 4.590 362,353 -0.17(-3.57%)
Aug 31, 2020 4.700 4.820 4.500 4.760 293,503 +0.14(+3.03%)
Aug 28, 2020 4.700 4.790 4.570 4.620 254,600 -0.11(-2.33%)
Aug 27, 2020 4.830 4.900 4.620 4.730 296,954 -0.10(-2.07%)
Aug 26, 2020 4.850 4.910 4.750 4.830 217,783 +0.01(+0.21%)
Aug 25, 2020 4.790 4.860 4.700 4.820 218,639 +0.06(+1.26%)
Aug 24, 2020 4.800 4.900 4.560 4.760 417,298 -0.06(-1.24%)
Aug 21, 2020 5.000 5.020 4.790 4.820 313,400 -0.22(-4.37%)
Aug 20, 2020 5.060 5.090 4.865 5.040 311,089 +0.06(+1.20%)
Aug 19, 2020 5.150 5.200 4.910 4.980 376,261 -0.19(-3.68%)
Aug 18, 2020 5.290 5.380 4.870 5.170 577,916 -0.13(-2.45%)
Aug 17, 2020 4.860 5.410 4.780 5.300 817,438 +0.51(+10.65%)
Aug 14, 2020 4.730 4.810 4.620 4.790 282,700 +0.06(+1.27%)
Aug 13, 2020 4.540 4.850 4.430 4.730 534,294 +0.33(+7.50%)
Aug 12, 2020 4.340 4.509 4.265 4.400 316,050 +0.06(+1.38%)
Aug 11, 2020 4.650 4.660 4.320 4.340 255,381 -0.30(-6.47%)
Aug 10, 2020 4.590 4.730 4.490 4.640 300,057 +0.04(+0.87%)
Aug 07, 2020 4.560 4.620 4.440 4.600 199,800 +0.04(+0.88%)
Aug 06, 2020 4.600 4.600 4.440 4.560 262,994 +0.12(+2.70%)
Aug 05, 2020 4.480 4.500 4.250 4.440 500,236 +0.01(+0.23%)
Aug 04, 2020 4.360 4.490 4.310 4.430 262,736 +0.00(+0.00%)
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.