Aveo Pharmaceuticals (NQ: AVEO )

14.92 -0.01 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 14.86 14.95 14.86 14.95 1,210,251 +0.08(+0.54%)
Nov 29, 2022 14.85 14.87 14.84 14.87 330,046 +0.01(+0.07%)
Nov 28, 2022 14.86 14.88 14.85 14.86 392,541 -0.01(-0.07%)
Nov 25, 2022 14.85 14.87 14.84 14.87 311,164 +0.01(+0.07%)
Nov 23, 2022 14.85 14.87 14.84 14.86 251,526 +0.01(+0.07%)
Nov 22, 2022 14.84 14.86 14.83 14.85 315,228 +0.01(+0.07%)
Nov 21, 2022 14.82 14.85 14.82 14.84 368,291 -0.01(-0.07%)
Nov 18, 2022 14.83 14.86 14.83 14.85 347,219 +0.01(+0.07%)
Nov 17, 2022 14.84 14.86 14.81 14.84 215,684 +0.01(+0.07%)
Nov 16, 2022 14.86 14.86 14.82 14.83 288,322 -0.05(-0.34%)
Nov 15, 2022 14.78 14.89 14.75 14.88 643,089 +0.12(+0.81%)
Nov 14, 2022 14.79 14.81 14.75 14.76 959,244 -0.03(-0.20%)
Nov 11, 2022 14.80 14.82 14.79 14.79 364,552 +0.01(+0.07%)
Nov 10, 2022 14.80 14.82 14.77 14.78 534,074 -0.02(-0.14%)
Nov 09, 2022 14.78 14.81 14.76 14.80 441,081 +0.01(+0.07%)
Nov 08, 2022 14.78 14.80 14.74 14.79 1,603,038 +0.01(+0.07%)
Nov 07, 2022 14.77 14.82 14.76 14.78 635,807 +0.01(+0.07%)
Nov 04, 2022 14.80 14.81 14.76 14.77 876,868 -0.06(-0.40%)
Nov 03, 2022 14.77 14.87 14.71 14.83 1,974,584 +0.04(+0.27%)
Nov 02, 2022 14.77 14.79 14.76 14.79 1,367,405 +0.02(+0.14%)
Nov 01, 2022 14.78 14.81 14.76 14.77 1,753,548 +0.00(+0.00%)
Oct 31, 2022 14.77 14.82 14.75 14.77 1,423,717 -0.01(-0.07%)
Oct 28, 2022 14.77 14.80 14.77 14.78 1,238,359 +0.01(+0.07%)
Oct 27, 2022 14.77 14.80 14.77 14.77 1,664,211 +0.00(+0.00%)
Oct 26, 2022 14.76 14.84 14.76 14.77 2,291,943 -0.01(-0.03%)
Oct 25, 2022 14.75 14.78 14.75 14.78 2,035,257 +0.02(+0.10%)
Oct 24, 2022 14.74 14.78 14.74 14.76 2,328,999 +0.00(+0.00%)
Oct 21, 2022 14.74 14.81 14.74 14.76 2,343,625 -0.01(-0.07%)
Oct 20, 2022 14.70 14.80 14.67 14.77 7,054,898 +0.04(+0.27%)
Oct 19, 2022 14.77 14.79 14.69 14.73 5,076,202 -0.19(-1.27%)
Oct 18, 2022 14.73 14.95 14.64 14.92 23,277,920 +4.44(+42.37%)
Oct 17, 2022 10.33 10.59 10.18 10.48 552,758 +0.46(+4.59%)
Oct 14, 2022 9.740 10.30 9.700 10.02 1,164,715 +0.52(+5.47%)
Oct 13, 2022 8.670 9.620 8.660 9.500 1,051,392 +0.82(+9.45%)
Oct 12, 2022 8.650 8.740 8.330 8.680 157,548 +0.01(+0.12%)
Oct 11, 2022 8.430 8.820 7.910 8.670 387,758 +0.19(+2.24%)
Oct 10, 2022 8.930 8.950 8.470 8.480 237,075 -0.38(-4.29%)
Oct 07, 2022 8.670 9.290 8.592 8.860 437,946 +0.09(+1.03%)
Oct 06, 2022 9.110 9.350 8.730 8.770 407,346 -0.34(-3.73%)
Oct 05, 2022 8.570 9.150 8.570 9.110 434,510 +0.49(+5.68%)
Oct 04, 2022 8.690 8.990 8.370 8.620 383,676 -0.03(-0.35%)
Oct 03, 2022 8.280 8.720 8.090 8.650 669,743 +0.42(+5.10%)
Sep 30, 2022 8.070 8.370 8.050 8.230 626,465 +0.09(+1.11%)
Sep 29, 2022 8.100 8.330 7.960 8.140 325,412 -0.03(-0.37%)
Sep 28, 2022 7.820 8.250 7.860 8.170 273,732 +0.37(+4.74%)
Sep 27, 2022 8.000 8.070 7.750 7.800 185,634 -0.01(-0.13%)
Sep 26, 2022 7.770 8.115 7.710 7.810 164,902 +0.06(+0.77%)
Sep 23, 2022 8.070 8.070 7.520 7.750 269,324 -0.38(-4.67%)
Sep 22, 2022 7.710 8.140 7.530 8.130 215,546 +0.34(+4.36%)
Sep 21, 2022 8.100 8.100 7.760 7.790 140,334 -0.23(-2.87%)
Sep 20, 2022 7.940 8.050 7.782 8.020 134,398 +0.03(+0.38%)
Sep 19, 2022 8.100 8.150 7.760 7.990 248,515 -0.17(-2.08%)
Sep 16, 2022 8.240 8.270 7.820 8.160 489,684 -0.23(-2.74%)
Sep 15, 2022 8.130 8.590 8.130 8.390 251,899 +0.20(+2.44%)
Sep 14, 2022 8.120 8.370 7.954 8.190 193,896 +0.07(+0.86%)
Sep 13, 2022 8.110 8.420 8.090 8.120 161,851 -0.27(-3.22%)
Sep 12, 2022 8.420 8.490 8.190 8.390 220,733 +0.07(+0.84%)
Sep 09, 2022 8.580 8.770 8.300 8.320 322,968 -0.28(-3.26%)
Sep 08, 2022 8.250 8.700 8.213 8.600 243,323 +0.28(+3.37%)
Sep 07, 2022 7.940 8.400 7.880 8.320 261,493 +0.34(+4.26%)
Sep 06, 2022 8.410 8.410 7.920 7.980 191,524 -0.47(-5.56%)
Sep 02, 2022 8.410 8.590 8.240 8.450 244,252 +0.09(+1.08%)
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.