Aveo Pharmaceuticals (NQ: AVEO )

8.230 +0.090 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 4.510 4.617 4.300 4.400 297,400 -0.29(-6.18%)
Feb 27, 2020 4.870 4.970 4.560 4.690 226,603 -0.27(-5.44%)
Feb 26, 2020 4.920 4.970 4.700 4.960 267,955 +0.06(+1.22%)
Feb 25, 2020 5.250 5.350 4.760 4.900 292,069 -0.26(-5.04%)
Feb 24, 2020 5.250 5.400 5.125 5.160 209,659 -0.16(-3.01%)
Feb 21, 2020 5.220 5.350 5.030 5.320 275,600 +0.07(+1.33%)
Feb 20, 2020 5.430 6.030 5.000 5.250 594,644 -0.02(-0.40%)
Feb 19, 2020 5.500 5.694 5.103 5.271 415,165 -0.43(-7.53%)
Feb 18, 2020 5.600 5.900 5.600 5.700 132,839 +0.11(+1.99%)
Feb 14, 2020 5.760 5.777 5.510 5.589 139,920 -0.21(-3.64%)
Feb 13, 2020 5.500 5.800 5.400 5.800 192,944 +0.35(+6.46%)
Feb 12, 2020 5.517 5.598 5.400 5.448 160,609 -0.05(-0.95%)
Feb 11, 2020 5.700 5.700 5.400 5.500 77,776 -0.08(-1.42%)
Feb 10, 2020 5.300 5.649 5.300 5.579 182,258 +0.37(+7.08%)
Feb 07, 2020 5.505 5.599 5.100 5.210 70,980 -0.29(-5.27%)
Feb 06, 2020 5.700 5.700 5.400 5.500 92,711 -0.10(-1.79%)
Feb 05, 2020 5.500 5.700 5.200 5.600 124,911 +0.27(+5.12%)
Feb 04, 2020 5.200 5.750 5.001 5.327 261,115 +0.21(+4.04%)
Feb 03, 2020 5.010 5.250 4.840 5.120 156,432 -0.04(-0.68%)
Jan 31, 2020 5.000 5.299 4.653 5.155 327,250 -0.04(-0.87%)
Jan 30, 2020 5.300 5.500 5.200 5.200 102,804 -0.05(-0.91%)
Jan 29, 2020 5.650 5.799 4.826 5.248 496,924 -0.05(-1.00%)
Jan 28, 2020 6.144 6.200 5.208 5.301 283,738 -0.73(-12.06%)
Jan 27, 2020 5.900 6.300 5.900 6.028 133,182 +0.12(+2.00%)
Jan 24, 2020 6.150 6.150 5.801 5.910 104,330 -0.13(-2.15%)
Jan 23, 2020 6.051 6.297 5.970 6.040 132,427 -0.01(-0.23%)
Jan 22, 2020 6.150 6.200 6.030 6.054 78,159 -0.13(-2.04%)
Jan 21, 2020 6.400 6.450 6.100 6.180 195,216 -0.18(-2.77%)
Jan 17, 2020 6.614 6.700 6.250 6.356 175,600 -0.34(-5.13%)
Jan 16, 2020 6.400 6.700 6.400 6.700 75,729 +0.28(+4.33%)
Jan 15, 2020 6.350 6.600 6.350 6.422 86,104 -0.02(-0.34%)
Jan 14, 2020 6.700 6.700 6.300 6.444 135,571 -0.00(-0.05%)
Jan 13, 2020 6.800 6.830 6.500 6.447 85,093 -0.29(-4.35%)
Jan 10, 2020 6.900 6.900 6.700 6.740 79,500 -0.16(-2.32%)
Jan 09, 2020 6.800 7.000 6.700 6.900 88,431 +0.10(+1.47%)
Jan 08, 2020 6.800 6.900 6.700 6.800 90,146 +0.00(+0.00%)
Jan 07, 2020 6.700 7.000 6.500 6.800 131,968 +0.15(+2.26%)
Jan 06, 2020 6.250 6.750 6.150 6.650 138,129 +0.43(+6.91%)
Jan 03, 2020 6.281 6.300 6.182 6.220 72,830 -0.08(-1.27%)
Jan 02, 2020 6.400 6.400 6.200 6.300 91,656 +0.06(+0.91%)
Dec 31, 2019 6.030 6.450 6.000 6.243 135,370 -0.06(-0.90%)
Dec 30, 2019 6.400 6.400 6.100 6.300 230,374 -0.23(-3.49%)
Dec 27, 2019 6.454 6.598 6.302 6.528 111,050 +0.07(+1.15%)
Dec 26, 2019 6.600 6.600 6.402 6.454 102,291 -0.05(-0.81%)
Dec 24, 2019 6.500 6.652 6.300 6.507 104,740 +0.01(+0.11%)
Dec 23, 2019 6.500 6.600 6.400 6.500 136,618 -0.17(-2.50%)
Dec 20, 2019 6.700 6.700 6.451 6.667 102,080 -0.03(-0.43%)
Dec 19, 2019 6.600 6.700 6.511 6.696 67,688 +0.05(+0.77%)
Dec 18, 2019 6.745 6.745 6.401 6.645 99,419 -0.10(-1.48%)
Dec 17, 2019 7.000 7.000 6.526 6.745 136,058 -0.35(-5.00%)
Dec 16, 2019 6.700 7.200 6.500 7.100 127,615 +0.36(+5.34%)
Dec 13, 2019 6.967 7.034 6.600 6.740 177,060 -0.29(-4.18%)
Dec 12, 2019 7.000 7.100 6.900 7.034 98,269 -0.07(-0.93%)
Dec 11, 2019 7.100 7.200 6.900 7.100 97,701 -0.10(-1.39%)
Dec 10, 2019 7.200 7.300 6.921 7.200 95,632 +0.07(+1.02%)
Dec 09, 2019 7.500 7.502 6.910 7.127 131,588 -0.42(-5.58%)
Dec 06, 2019 7.750 7.750 7.500 7.548 70,290 -0.09(-1.18%)
Dec 05, 2019 7.600 7.700 7.400 7.638 83,778 +0.14(+1.84%)
Dec 04, 2019 7.486 7.640 7.307 7.500 107,629 +0.10(+1.35%)
Dec 03, 2019 7.700 7.800 7.000 7.400 168,285 -0.20(-2.66%)
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.