Aveo Pharmaceuticals (NQ: AVEO )

14.87 +0.01 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 29.00 29.00 29.00 0 +0.70(+2.47%)
Mar 28, 2018 29.00 29.30 27.70 28.30 152,728 -0.90(-3.08%)
Mar 27, 2018 29.80 30.30 29.00 29.20 153,974 -0.40(-1.35%)
Mar 26, 2018 30.00 30.00 28.65 29.60 113,571 +0.40(+1.37%)
Mar 23, 2018 29.50 29.90 28.95 29.20 116,907 -0.10(-0.34%)
Mar 22, 2018 29.90 30.50 29.23 29.30 107,365 -0.70(-2.33%)
Mar 21, 2018 29.20 30.20 29.00 30.00 221,389 +0.90(+3.09%)
Mar 20, 2018 29.20 29.40 28.70 29.10 110,767 +0.00(+0.00%)
Mar 19, 2018 28.90 29.40 27.60 29.10 310,639 +1.40(+5.05%)
Mar 16, 2018 27.10 28.70 25.30 27.70 606,854 +0.50(+1.84%)
Mar 15, 2018 28.40 28.90 27.10 27.20 227,202 -1.30(-4.56%)
Mar 14, 2018 29.20 29.64 28.30 28.50 131,182 -0.80(-2.73%)
Mar 13, 2018 30.10 30.69 28.20 29.30 208,456 -1.30(-4.25%)
Mar 12, 2018 30.00 30.80 29.30 30.60 130,139 +0.80(+2.68%)
Mar 09, 2018 29.80 30.40 29.30 29.80 95,814 +0.00(+0.00%)
Mar 08, 2018 29.10 30.10 28.90 29.80 146,283 +0.90(+3.11%)
Mar 07, 2018 27.70 29.10 27.60 28.90 117,547 +1.00(+3.58%)
Mar 06, 2018 28.40 28.60 27.90 27.90 102,720 -0.50(-1.76%)
Mar 05, 2018 28.40 28.90 27.85 28.40 96,771 -0.30(-1.05%)
Mar 02, 2018 28.40 28.70 27.80 28.70 78,954 +0.10(+0.35%)
Mar 01, 2018 28.50 28.80 27.70 28.60 95,855 +0.00(+0.00%)
Feb 28, 2018 28.60 29.10 28.30 28.60 98,406 -0.10(-0.35%)
Feb 27, 2018 29.20 29.90 28.50 28.70 94,495 -0.60(-2.05%)
Feb 26, 2018 29.00 29.70 28.50 29.30 94,962 +0.60(+2.09%)
Feb 23, 2018 28.80 29.20 28.00 28.70 145,909 +0.10(+0.35%)
Feb 22, 2018 28.50 28.60 109,516 -0.80(-2.72%)
Feb 21, 2018 29.00 29.85 28.80 29.40 131,310 +0.30(+1.03%)
Feb 20, 2018 30.00 30.40 28.80 29.10 136,900 -0.90(-3.00%)
Feb 16, 2018 30.00 30.00 30.00 0 +0.00(+0.00%)
Feb 15, 2018 31.50 31.50 30.20 30.00 200,530 -1.00(-3.23%)
Feb 14, 2018 29.60 31.40 29.50 31.00 208,448 +1.40(+4.73%)
Feb 13, 2018 29.50 30.10 29.20 29.60 92,995 -0.10(-0.34%)
Feb 12, 2018 31.90 32.21 29.20 29.70 320,323 -0.80(-2.62%)
Feb 09, 2018 30.60 31.15 28.95 30.50 191,237 +0.00(+0.00%)
Feb 08, 2018 32.00 30.20 30.50 221,183 +0.20(+0.66%)
Feb 07, 2018 30.80 31.00 30.50 30.30 101,547 -0.30(-0.98%)
Feb 06, 2018 29.20 30.60 28.60 30.60 169,763 +0.80(+2.68%)
Feb 05, 2018 29.80 30.80 29.30 29.80 187,663 -0.10(-0.33%)
Feb 02, 2018 30.80 31.50 29.80 29.90 200,339 -0.90(-2.92%)
Feb 01, 2018 32.50 32.50 30.30 30.80 219,845 -1.50(-4.64%)
Jan 31, 2018 30.20 32.93 30.00 32.30 394,271 +2.10(+6.95%)
Jan 30, 2018 30.00 30.60 29.70 30.20 88,007 -0.10(-0.33%)
Jan 29, 2018 30.00 30.80 30.00 30.30 97,040 +0.10(+0.33%)
Jan 26, 2018 30.20 30.65 29.70 30.20 80,262 +0.30(+1.00%)
Jan 25, 2018 29.70 30.40 29.30 29.90 83,360 +0.20(+0.67%)
Jan 24, 2018 30.60 31.09 29.40 29.70 137,100 -1.00(-3.26%)
Jan 23, 2018 30.00 31.00 29.20 30.70 204,612 +1.00(+3.37%)
Jan 22, 2018 29.60 31.30 29.20 29.70 263,877 +0.40(+1.37%)
Jan 19, 2018 28.00 30.40 27.70 29.30 305,275 +1.60(+5.78%)
Jan 18, 2018 28.30 28.70 27.50 27.70 97,153 -0.50(-1.77%)
Jan 17, 2018 28.70 29.25 28.00 28.20 137,288 -0.20(-0.70%)
Jan 16, 2018 32.00 32.20 28.20 28.40 423,504 -2.60(-8.39%)
Jan 12, 2018 31.00 31.00 31.00 0 +3.30(+11.91%)
Jan 11, 2018 28.10 28.45 27.30 27.70 94,434 -0.30(-1.07%)
Jan 10, 2018 28.00 28.70 27.74 28.00 88,843 -0.30(-1.06%)
Jan 09, 2018 27.50 28.50 27.30 28.30 89,208 +0.90(+3.28%)
Jan 08, 2018 28.00 28.00 27.10 27.40 98,620 -0.70(-2.49%)
Jan 05, 2018 28.60 28.90 27.70 28.10 121,336 -0.50(-1.75%)
Jan 04, 2018 28.70 28.90 27.80 28.60 77,696 +0.00(+0.00%)
Jan 03, 2018 27.60 28.90 26.80 28.60 158,101 +1.20(+4.38%)
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.