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 (%)
Nov 29, 2013 21.70 22.00 21.00 21.20 0 -0.10(-0.47%)
Nov 27, 2013 20.30 21.40 20.30 21.30 0 +1.00(+4.93%)
Nov 26, 2013 21.00 21.50 20.20 20.30 0 -0.70(-3.33%)
Nov 25, 2013 20.10 21.00 20.00 21.00 110,004 +1.10(+5.53%)
Nov 22, 2013 19.60 19.90 19.50 19.90 0 +0.20(+1.02%)
Nov 21, 2013 19.90 20.00 19.50 19.70 31,026 -0.10(-0.51%)
Nov 20, 2013 20.00 20.20 19.50 19.80 0 -0.20(-1.00%)
Nov 19, 2013 20.40 20.40 20.00 20.00 43,904 -0.30(-1.48%)
Nov 18, 2013 20.40 20.70 20.10 20.30 0 -0.10(-0.49%)
Nov 15, 2013 20.70 21.00 20.10 20.40 0 -0.50(-2.39%)
Nov 14, 2013 20.10 21.00 19.90 20.90 68,617 +0.80(+3.98%)
Nov 12, 2013 20.30 20.40 20.00 20.10 0 -0.30(-1.47%)
Nov 11, 2013 20.30 20.50 20.10 20.40 0 +0.10(+0.49%)
Nov 08, 2013 20.60 20.90 20.10 20.30 0 -0.40(-1.93%)
Nov 07, 2013 20.50 20.80 20.00 20.70 71,705 +0.20(+0.98%)
Nov 06, 2013 20.80 20.90 20.50 20.50 47,141 -0.20(-0.97%)
Nov 05, 2013 21.20 21.30 20.60 20.70 54,471 -0.50(-2.36%)
Nov 04, 2013 20.80 21.20 20.50 21.20 38,652 +0.50(+2.42%)
Nov 01, 2013 20.60 20.90 20.30 20.70 0 +0.00(+0.00%)
Oct 31, 2013 20.90 21.20 20.50 20.70 63,593 -0.30(-1.43%)
Oct 30, 2013 21.40 21.80 20.80 21.00 43,781 -0.40(-1.87%)
Oct 29, 2013 21.50 21.70 20.60 21.40 0 -0.10(-0.47%)
Oct 28, 2013 22.70 23.20 21.30 21.50 129,424 -1.10(-4.87%)
Oct 25, 2013 22.70 23.50 22.35 22.60 0 -0.30(-1.31%)
Oct 24, 2013 21.70 23.50 21.20 22.90 141,801 +1.10(+5.05%)
Oct 23, 2013 21.60 22.20 21.20 21.80 134,110 +0.10(+0.46%)
Oct 22, 2013 22.00 22.20 21.20 21.70 56,482 -0.20(-0.91%)
Oct 21, 2013 21.50 22.00 20.90 21.90 49,819 +0.30(+1.39%)
Oct 18, 2013 22.40 22.60 21.50 21.60 46,018 -0.40(-1.82%)
Oct 17, 2013 21.20 22.40 21.00 22.00 103,802 +0.70(+3.29%)
Oct 16, 2013 20.90 21.40 20.60 21.30 35,825 +0.50(+2.40%)
Oct 15, 2013 21.10 21.10 20.70 20.80 24,029 -0.25(-1.19%)
Oct 14, 2013 21.00 21.10 20.60 21.05 28,788 -0.15(-0.71%)
Oct 11, 2013 20.80 21.40 20.60 21.20 0 +0.20(+0.95%)
Oct 10, 2013 20.80 21.70 20.80 21.00 38,864 +0.40(+1.94%)
Oct 09, 2013 20.80 20.85 20.10 20.60 0 -0.20(-0.96%)
Oct 08, 2013 21.40 21.80 20.60 20.80 47,646 -0.60(-2.80%)
Oct 07, 2013 21.00 21.70 20.80 21.40 0 +0.30(+1.42%)
Oct 04, 2013 20.40 22.30 20.40 21.10 0 +0.70(+3.43%)
Oct 03, 2013 20.40 20.70 20.40 20.40 0 +0.00(+0.00%)
Oct 02, 2013 20.60 20.75 20.35 20.40 47,447 -0.40(-1.92%)
Oct 01, 2013 20.60 20.90 20.50 20.80 25,203 -0.10(-0.48%)
Sep 27, 2013 21.00 21.47 20.50 20.90 0 -0.30(-1.42%)
Sep 26, 2013 21.10 21.30 21.00 21.20 21,733 +0.00(+0.00%)
Sep 25, 2013 20.80 21.30 20.80 21.20 38,467 +0.30(+1.44%)
Sep 24, 2013 21.10 21.10 20.60 20.90 38,331 -0.20(-0.95%)
Sep 23, 2013 21.20 21.30 20.80 21.10 28,080 +0.00(+0.00%)
Sep 20, 2013 21.50 21.50 20.80 21.10 0 -0.40(-1.86%)
Sep 19, 2013 21.30 21.50 20.80 21.50 29,407 +0.20(+0.94%)
Sep 18, 2013 21.00 21.40 20.50 21.30 0 +0.30(+1.43%)
Sep 17, 2013 20.90 21.20 20.80 21.00 0 +0.10(+0.48%)
Sep 16, 2013 21.30 21.10 20.70 20.90 0 -0.20(-0.95%)
Sep 13, 2013 20.80 21.30 20.50 21.10 0 +0.20(+0.96%)
Sep 12, 2013 21.20 21.41 20.70 20.90 0 -0.40(-1.88%)
Sep 11, 2013 21.60 22.00 21.20 21.30 0 -0.40(-1.84%)
Sep 10, 2013 22.00 22.00 21.50 21.70 46,051 -0.30(-1.36%)
Sep 09, 2013 22.00 22.00 21.50 22.00 0 +0.00(+0.00%)
Sep 06, 2013 22.20 22.20 21.60 22.00 0 -0.10(-0.45%)
Sep 05, 2013 22.00 23.60 21.90 22.10 98,924 +0.20(+0.91%)
Sep 04, 2013 20.80 22.00 20.70 21.90 0 +0.80(+3.79%)
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.