Aveo Pharmaceuticals (NQ: AVEO )

5.551 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 11.90 12.20 11.60 11.90 43,413 +0.10(+0.85%)
Nov 27, 2015 11.90 12.70 11.80 11.80 45,109 -0.20(-1.67%)
Nov 25, 2015 11.30 12.00 12.00 12.00 40,030 +0.50(+4.35%)
Nov 24, 2015 11.30 11.60 11.20 11.50 23,194 -0.10(-0.86%)
Nov 23, 2015 11.60 11.80 11.40 11.60 35,028 +0.00(+0.00%)
Nov 20, 2015 11.60 11.80 11.40 11.60 22,841 +0.00(+0.00%)
Nov 19, 2015 11.30 11.90 11.30 11.60 32,959 +0.20(+1.75%)
Nov 18, 2015 11.40 11.70 11.30 11.40 23,243 +0.00(+0.00%)
Nov 17, 2015 11.50 11.90 11.20 11.40 55,915 -0.20(-1.72%)
Nov 16, 2015 11.80 11.90 11.50 11.60 33,147 +0.00(+0.00%)
Nov 13, 2015 11.90 11.99 11.60 11.60 47,656 -0.40(-3.33%)
Nov 12, 2015 12.50 12.50 11.80 12.00 49,807 -0.40(-3.23%)
Nov 11, 2015 12.90 13.00 12.20 12.40 48,262 -0.40(-3.12%)
Nov 10, 2015 12.40 13.04 12.00 12.80 84,621 +0.40(+3.23%)
Nov 09, 2015 13.30 14.70 12.40 12.40 284,703 +0.10(+0.81%)
Nov 06, 2015 12.30 12.50 11.80 12.30 31,867 -0.10(-0.81%)
Nov 05, 2015 13.00 13.15 12.20 12.40 25,507 -0.30(-2.36%)
Nov 04, 2015 12.60 12.90 12.20 12.70 32,854 +0.40(+3.25%)
Nov 03, 2015 12.50 13.00 12.20 12.30 66,059 +0.10(+0.82%)
Nov 02, 2015 11.90 12.75 11.80 12.20 43,434 +0.60(+5.17%)
Oct 30, 2015 11.80 12.00 11.60 11.60 27,734 -0.10(-0.85%)
Oct 29, 2015 11.90 12.10 11.70 11.70 17,130 -0.40(-3.31%)
Oct 28, 2015 11.90 12.00 11.70 12.10 20,345 +0.30(+2.54%)
Oct 27, 2015 12.20 12.20 11.70 11.80 27,355 -0.30(-2.48%)
Oct 26, 2015 12.20 12.40 11.80 12.10 16,248 +0.10(+0.83%)
Oct 23, 2015 12.10 12.10 11.80 12.00 21,120 +0.10(+0.84%)
Oct 22, 2015 12.10 12.20 11.60 11.90 32,334 -0.30(-2.46%)
Oct 21, 2015 12.60 12.60 11.60 12.20 60,803 -0.20(-1.61%)
Oct 20, 2015 12.00 12.50 12.00 12.40 32,579 +0.40(+3.33%)
Oct 19, 2015 12.20 12.70 12.00 12.00 24,707 -0.40(-3.23%)
Oct 16, 2015 12.40 12.87 12.40 12.40 19,068 -0.20(-1.59%)
Oct 15, 2015 12.20 12.80 12.20 12.60 24,457 +0.30(+2.44%)
Oct 14, 2015 12.30 12.80 12.20 12.30 25,636 -0.30(-2.38%)
Oct 13, 2015 12.40 12.90 12.30 12.60 27,831 +0.20(+1.61%)
Oct 12, 2015 12.70 13.20 12.30 12.40 20,660 -0.30(-2.36%)
Oct 09, 2015 12.20 13.20 12.10 12.70 53,849 +0.50(+4.10%)
Oct 08, 2015 12.20 12.40 12.00 12.20 28,918 +0.00(+0.00%)
Oct 07, 2015 11.90 12.30 11.90 12.20 27,941 +0.10(+0.83%)
Oct 06, 2015 11.90 12.20 11.70 12.10 24,654 +0.10(+0.83%)
Oct 05, 2015 12.30 12.53 11.80 12.00 20,778 -0.40(-3.23%)
Oct 02, 2015 11.70 12.40 11.61 12.40 24,648 +0.60(+5.08%)
Oct 01, 2015 12.20 12.20 11.60 11.80 18,611 -0.30(-2.48%)
Sep 30, 2015 11.90 12.40 11.50 12.10 44,070 +0.50(+4.31%)
Sep 29, 2015 12.00 12.20 11.60 11.60 56,112 -0.60(-4.92%)
Sep 28, 2015 13.00 13.30 11.82 12.20 82,658 -0.80(-6.15%)
Sep 25, 2015 13.50 13.60 13.00 13.00 43,121 -0.30(-2.26%)
Sep 24, 2015 13.40 14.00 13.00 13.30 28,358 -0.20(-1.48%)
Sep 23, 2015 13.20 13.80 12.90 13.50 34,551 +0.20(+1.50%)
Sep 22, 2015 13.90 13.90 12.80 13.30 76,630 -0.60(-4.32%)
Sep 21, 2015 14.00 14.60 13.90 13.90 50,926 -0.20(-1.42%)
Sep 18, 2015 15.00 15.30 14.10 14.10 68,617 -0.90(-6.00%)
Sep 17, 2015 15.40 15.40 14.80 15.00 39,699 -0.20(-1.32%)
Sep 16, 2015 14.70 15.70 14.40 15.20 109,177 +0.70(+4.83%)
Sep 15, 2015 14.00 15.00 13.80 14.50 94,818 +0.40(+2.84%)
Sep 14, 2015 13.60 14.70 13.60 14.10 40,339 +0.50(+3.68%)
Sep 11, 2015 13.40 13.87 13.40 13.60 39,806 +0.00(+0.00%)
Sep 10, 2015 13.30 13.80 13.30 13.60 48,818 +0.20(+1.49%)
Sep 09, 2015 14.00 14.00 13.30 13.40 29,934 -0.30(-2.19%)
Sep 08, 2015 13.90 14.30 13.60 13.70 42,860 -0.20(-1.44%)
Sep 04, 2015 13.50 13.90 13.90 13.90 46,790 +0.50(+3.73%)
Sep 03, 2015 13.90 13.90 13.40 13.40 25,824 -0.30(-2.19%)
Sep 02, 2015 14.00 14.10 13.20 13.70 57,262 +0.10(+0.74%)
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.