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 28, 2014 9.300 9.300 8.900 8.900 7,933 -0.30(-3.26%)
Nov 26, 2014 9.200 9.200 9.200 9.200 4,530 -0.03(-0.29%)
Nov 25, 2014 9.000 9.400 9.000 9.227 7,230 +0.18(+1.96%)
Nov 24, 2014 8.800 9.300 8.800 9.050 18,848 +0.04(+0.47%)
Nov 21, 2014 9.300 9.400 9.005 9.008 14,668 -0.19(-2.09%)
Nov 20, 2014 9.121 9.504 9.100 9.200 18,392 -0.20(-2.13%)
Nov 19, 2014 9.600 9.900 9.383 9.400 7,182 -0.07(-0.70%)
Nov 18, 2014 9.990 9.990 9.350 9.466 7,659 -0.43(-4.38%)
Nov 17, 2014 9.300 9.980 9.000 9.900 6,659 +0.50(+5.32%)
Nov 14, 2014 9.601 9.900 9.343 9.400 7,545 -0.17(-1.78%)
Nov 13, 2014 10.50 10.50 9.570 9.570 13,308 -0.63(-6.18%)
Nov 12, 2014 9.800 10.50 9.601 10.20 21,994 +0.51(+5.31%)
Nov 11, 2014 10.40 10.40 9.600 9.686 36,224 +0.49(+5.28%)
Nov 10, 2014 9.000 9.300 8.600 9.200 19,132 +0.34(+3.81%)
Nov 07, 2014 9.000 9.200 8.600 8.862 17,632 -0.04(-0.43%)
Nov 06, 2014 9.300 9.474 8.900 8.900 22,383 -0.56(-5.89%)
Nov 05, 2014 9.500 9.900 9.362 9.457 6,824 -0.14(-1.49%)
Nov 04, 2014 9.800 9.800 9.520 9.600 4,398 -0.20(-2.04%)
Nov 03, 2014 9.800 10.00 9.700 9.800 3,705 +0.10(+1.03%)
Oct 31, 2014 10.00 10.13 9.600 9.700 8,193 -0.30(-3.00%)
Oct 30, 2014 9.800 10.30 9.700 10.00 5,277 +0.20(+1.99%)
Oct 29, 2014 9.800 10.20 9.500 9.805 8,649 +0.00(+0.05%)
Oct 28, 2014 9.700 9.979 9.700 9.800 8,022 +0.00(+0.00%)
Oct 27, 2014 9.600 9.900 9.700 9.800 17,118 +0.10(+1.03%)
Oct 24, 2014 10.20 10.20 9.200 9.700 19,167 -0.50(-4.90%)
Oct 23, 2014 10.40 10.80 10.20 10.20 13,869 -0.30(-2.86%)
Oct 22, 2014 10.60 10.60 10.20 10.50 5,416 +0.10(+0.96%)
Oct 21, 2014 10.60 10.90 10.30 10.40 15,473 +0.00(+0.00%)
Oct 20, 2014 10.10 10.41 10.10 10.40 8,803 +0.30(+2.97%)
Oct 17, 2014 10.10 10.30 9.700 10.10 22,348 +0.20(+2.02%)
Oct 16, 2014 9.700 10.04 9.200 9.900 30,222 +0.20(+2.08%)
Oct 15, 2014 9.200 9.749 9.000 9.698 14,243 +0.50(+5.41%)
Oct 14, 2014 9.300 9.750 8.810 9.200 22,781 -0.07(-0.79%)
Oct 13, 2014 10.20 10.20 8.500 9.273 73,023 -1.03(-9.97%)
Oct 10, 2014 10.50 10.54 10.10 10.30 33,817 -0.10(-0.96%)
Oct 09, 2014 10.70 10.80 10.30 10.40 23,969 -0.50(-4.59%)
Oct 08, 2014 11.30 11.30 10.10 10.90 51,989 -0.40(-3.54%)
Oct 07, 2014 11.50 11.50 11.00 11.30 16,842 -0.40(-3.42%)
Oct 06, 2014 11.30 11.90 11.30 11.70 24,635 +0.20(+1.74%)
Oct 03, 2014 11.30 11.60 11.20 11.50 22,926 +0.40(+3.60%)
Oct 02, 2014 11.20 11.25 10.90 11.10 21,119 -0.10(-0.89%)
Oct 01, 2014 11.10 11.60 11.00 11.20 61,440 +0.10(+0.90%)
Sep 30, 2014 11.70 11.70 11.10 11.10 32,315 -0.50(-4.31%)
Sep 29, 2014 11.90 12.00 11.40 11.60 12,895 -0.10(-0.85%)
Sep 26, 2014 11.40 12.30 11.20 11.70 48,535 +0.20(+1.74%)
Sep 25, 2014 11.50 11.90 11.20 11.50 19,278 +0.10(+0.88%)
Sep 24, 2014 11.70 12.10 11.40 11.40 25,945 -0.10(-0.87%)
Sep 23, 2014 11.60 11.80 11.50 11.50 15,052 -0.30(-2.54%)
Sep 22, 2014 12.90 12.90 11.55 11.80 46,116 -0.90(-7.09%)
Sep 19, 2014 11.70 13.00 11.20 12.70 97,252 +0.80(+6.72%)
Sep 18, 2014 12.00 12.00 11.31 11.90 16,604 +0.20(+1.71%)
Sep 17, 2014 11.30 11.70 11.00 11.70 34,341 +0.60(+5.41%)
Sep 16, 2014 11.80 11.90 10.90 11.10 58,057 -0.90(-7.50%)
Sep 15, 2014 11.60 12.20 11.50 12.00 28,006 +0.50(+4.35%)
Sep 12, 2014 11.80 12.10 11.50 11.50 14,713 -0.40(-3.36%)
Sep 11, 2014 11.90 12.10 11.80 11.90 14,452 -0.10(-0.83%)
Sep 10, 2014 12.10 12.10 11.60 12.00 22,578 +0.00(+0.00%)
Sep 09, 2014 12.20 12.50 12.00 12.00 13,035 -0.40(-3.23%)
Sep 08, 2014 12.20 12.60 12.20 12.40 23,777 +0.35(+2.90%)
Sep 05, 2014 12.20 12.50 11.90 12.05 56,193 -0.35(-2.82%)
Sep 04, 2014 12.50 12.80 12.40 12.40 13,257 -0.10(-0.80%)
Sep 03, 2014 13.00 13.00 12.40 12.50 20,593 -0.30(-2.34%)
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.