Aveo Pharmaceuticals (NQ: AVEO )

6.500 USD -0.030 (-0.46%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 146.50 146.65 143.20 146.20 4,844 -0.80(-0.54%)
Dec 30, 2010 144.90 147.00 144.80 147.00 2,040 +2.25(+1.55%)
Dec 29, 2010 147.20 147.20 143.70 144.75 4,673 -1.35(-0.92%)
Dec 28, 2010 146.80 148.50 143.90 146.10 3,439 -0.60(-0.41%)
Dec 27, 2010 145.70 147.00 143.80 146.70 3,173 +0.40(+0.27%)
Dec 23, 2010 148.50 148.50 144.40 146.30 2,266 -2.50(-1.68%)
Dec 22, 2010 145.80 148.80 142.60 148.80 8,748 +2.90(+1.99%)
Dec 21, 2010 142.50 146.10 139.50 145.90 8,744 +3.80(+2.67%)
Dec 20, 2010 141.00 142.50 137.60 142.10 9,826 +2.00(+1.43%)
Dec 17, 2010 142.50 145.10 138.40 140.10 19,732 -2.50(-1.75%)
Dec 16, 2010 142.00 142.90 140.80 142.60 5,735 +0.60(+0.42%)
Dec 15, 2010 140.00 144.00 139.70 142.00 3,490 +3.60(+2.60%)
Dec 14, 2010 145.90 146.90 134.00 138.40 13,416 -6.70(-4.62%)
Dec 13, 2010 149.50 149.50 142.40 145.10 7,871 -3.50(-2.36%)
Dec 10, 2010 140.50 148.90 135.00 148.60 5,452 +7.90(+5.61%)
Dec 09, 2010 147.70 147.70 140.00 140.70 9,510 -6.80(-4.61%)
Dec 08, 2010 149.40 150.20 147.20 147.50 15,417 -1.40(-0.94%)
Dec 07, 2010 151.00 151.00 147.30 148.90 4,293 -0.60(-0.40%)
Dec 06, 2010 150.60 151.10 147.80 149.50 9,886 -0.60(-0.40%)
Dec 03, 2010 142.20 151.30 142.20 150.10 7,689 +7.10(+4.97%)
Dec 02, 2010 150.40 151.00 140.50 143.00 67,642 -6.55(-4.38%)
Dec 01, 2010 150.30 153.60 145.10 149.55 6,019 +1.75(+1.18%)
Nov 30, 2010 179.30 179.30 147.00 147.80 11,198 -2.00(-1.34%)
Nov 29, 2010 151.30 151.30 145.70 149.80 7,077 -3.20(-2.09%)
Nov 26, 2010 153.00 154.70 152.50 153.00 596 -1.20(-0.78%)
Nov 24, 2010 146.30 154.20 154.20 154.20 7,499 +8.80(+6.05%)
Nov 23, 2010 145.10 148.10 139.20 145.40 4,672 -1.10(-0.75%)
Nov 22, 2010 151.30 153.20 143.40 146.50 5,624 -5.70(-3.75%)
Nov 19, 2010 162.50 162.50 151.50 152.20 21,890 -10.10(-6.22%)
Nov 18, 2010 164.50 166.45 160.00 162.30 5,918 -0.40(-0.25%)
Nov 17, 2010 161.50 164.26 156.60 162.70 9,235 +2.10(+1.31%)
Nov 16, 2010 165.80 166.80 157.30 160.60 4,663 -5.70(-3.43%)
Nov 15, 2010 161.10 170.60 161.10 166.30 3,221 +5.30(+3.29%)
Nov 12, 2010 160.00 162.30 159.90 161.00 15,654 -0.40(-0.25%)
Nov 11, 2010 160.20 164.90 158.00 161.40 3,781 -0.40(-0.25%)
Nov 10, 2010 165.60 167.00 160.70 161.80 3,531 -2.70(-1.64%)
Nov 09, 2010 172.90 172.95 163.80 164.50 8,060 -9.60(-5.51%)
Nov 08, 2010 166.40 177.20 166.40 174.10 10,385 +5.70(+3.38%)
Nov 05, 2010 161.70 170.00 158.10 168.40 14,619 +8.10(+5.05%)
Nov 04, 2010 160.00 162.00 157.50 160.30 13,053 +1.70(+1.07%)
Nov 03, 2010 158.30 160.00 156.72 158.60 9,622 +0.60(+0.38%)
Nov 02, 2010 155.40 158.00 153.80 158.00 4,239 +4.10(+2.66%)
Nov 01, 2010 152.60 155.20 150.20 153.90 3,232 +2.00(+1.32%)
Oct 29, 2010 143.20 152.10 141.71 151.90 14,738 +6.30(+4.33%)
Oct 28, 2010 147.70 147.70 143.70 145.60 2,976 -0.90(-0.61%)
Oct 27, 2010 148.70 150.00 143.00 146.50 8,373 -10.00(-6.39%)
Oct 25, 2010 152.60 157.90 150.10 156.50 7,848 +4.90(+3.23%)
Oct 22, 2010 150.50 152.20 149.00 151.60 8,178 +1.20(+0.80%)
Oct 21, 2010 152.50 152.50 147.10 150.40 8,480 -1.20(-0.79%)
Oct 20, 2010 151.70 152.80 151.20 151.60 10,258 +0.60(+0.40%)
Oct 19, 2010 152.00 153.44 148.30 151.00 21,450 -2.70(-1.76%)
Oct 18, 2010 154.30 154.80 153.20 153.70 4,332 +0.20(+0.13%)
Oct 15, 2010 154.30 154.50 153.02 153.50 16,531 +0.00(+0.00%)
Oct 14, 2010 154.20 154.40 151.10 153.50 26,283 -1.30(-0.84%)
Oct 13, 2010 157.50 157.50 150.00 154.80 18,484 -3.10(-1.96%)
Oct 12, 2010 159.00 159.90 154.00 157.90 31,684 -2.10(-1.31%)
Oct 11, 2010 158.20 162.50 155.60 160.00 8,232 +1.80(+1.14%)
Oct 08, 2010 152.30 158.30 147.80 158.20 56,678 +12.00(+8.21%)
Oct 07, 2010 143.80 147.20 136.50 146.20 7,033 +3.80(+2.67%)
Oct 06, 2010 142.60 150.00 129.60 142.40 32,547 -0.20(-0.14%)
Oct 05, 2010 144.30 144.30 136.10 142.60 18,774 +1.10(+0.78%)
Oct 04, 2010 137.20 143.50 127.10 141.50 21,798 +4.60(+3.36%)
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.