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 (%)
Mar 31, 2011 135.70 136.60 133.00 133.20 21,640 -2.00(-1.48%)
Mar 30, 2011 135.00 136.70 133.10 135.20 9,542 +0.70(+0.52%)
Mar 29, 2011 135.00 136.10 132.50 134.50 15,245 -0.60(-0.44%)
Mar 28, 2011 134.20 136.20 134.20 135.10 9,584 +1.95(+1.46%)
Mar 25, 2011 135.00 138.50 132.70 133.15 20,904 -0.85(-0.63%)
Mar 24, 2011 133.80 138.00 132.90 134.00 67,851 -14.20(-9.58%)
Mar 23, 2011 147.90 149.40 146.00 148.20 6,028 -0.20(-0.13%)
Mar 22, 2011 150.00 151.70 147.20 148.40 7,670 -1.60(-1.07%)
Mar 21, 2011 150.30 152.20 148.90 150.00 7,816 -0.20(-0.13%)
Mar 18, 2011 146.80 154.30 145.20 150.20 17,961 +5.30(+3.66%)
Mar 17, 2011 144.80 146.60 143.00 144.90 4,377 +2.00(+1.40%)
Mar 16, 2011 145.90 145.90 142.80 142.90 9,284 -3.60(-2.46%)
Mar 15, 2011 138.40 148.50 136.70 146.50 13,829 +6.20(+4.42%)
Mar 14, 2011 138.20 141.30 135.40 140.30 5,344 +1.20(+0.86%)
Mar 11, 2011 140.20 142.40 133.50 139.10 23,772 -6.30(-4.33%)
Mar 10, 2011 144.50 149.30 138.20 145.40 12,500 -0.30(-0.21%)
Mar 09, 2011 145.20 149.50 144.80 145.70 9,773 +1.00(+0.69%)
Mar 08, 2011 132.70 145.00 131.00 144.70 15,222 +11.90(+8.96%)
Mar 07, 2011 135.30 135.60 131.40 132.80 16,553 -2.40(-1.78%)
Mar 04, 2011 135.80 138.40 134.40 135.20 12,414 -0.70(-0.52%)
Mar 03, 2011 135.00 136.75 133.90 135.90 10,258 +1.90(+1.42%)
Mar 02, 2011 135.60 137.60 133.70 134.00 11,451 -1.60(-1.18%)
Mar 01, 2011 138.50 141.70 135.60 135.60 11,963 -2.20(-1.60%)
Feb 28, 2011 142.90 142.90 137.70 137.80 18,762 -3.80(-2.68%)
Feb 25, 2011 142.20 144.70 139.80 141.60 10,275 -0.40(-0.28%)
Feb 24, 2011 143.50 145.70 140.00 142.00 13,957 -1.50(-1.05%)
Feb 23, 2011 143.40 148.70 140.10 143.50 14,063 +0.90(+0.63%)
Feb 22, 2011 138.30 146.00 137.10 142.60 16,114 +3.70(+2.66%)
Feb 18, 2011 139.90 143.60 137.00 138.90 16,681 +0.00(+0.00%)
Feb 17, 2011 160.00 160.00 137.30 138.90 68,750 +0.10(+0.07%)
Feb 16, 2011 148.30 148.30 137.90 138.80 10,372 -2.80(-1.98%)
Feb 15, 2011 144.60 146.00 141.00 141.60 11,490 -2.90(-2.01%)
Feb 14, 2011 138.60 149.29 138.60 144.50 30,898 +8.90(+6.56%)
Feb 11, 2011 134.80 136.09 134.50 135.60 1,168 +0.00(+0.00%)
Feb 10, 2011 136.00 138.30 134.50 135.60 691 -1.00(-0.73%)
Feb 09, 2011 135.20 139.00 133.70 136.60 1,109 +0.30(+0.22%)
Feb 08, 2011 134.90 139.20 134.20 136.30 1,841 +0.80(+0.59%)
Feb 07, 2011 138.50 141.00 134.00 135.50 12,070 -3.00(-2.17%)
Feb 04, 2011 138.70 141.00 131.80 138.50 85,943 -1.40(-1.00%)
Feb 03, 2011 135.90 141.30 134.80 139.90 2,623 +3.30(+2.42%)
Feb 02, 2011 141.70 143.10 136.15 136.60 2,461 -5.20(-3.67%)
Feb 01, 2011 143.80 145.70 140.50 141.80 2,757 -1.50(-1.05%)
Jan 31, 2011 132.60 148.30 131.50 143.30 7,703 +11.80(+8.97%)
Jan 28, 2011 147.10 147.10 130.50 131.50 5,596 -15.40(-10.48%)
Jan 27, 2011 148.60 148.60 146.10 146.90 2,322 -1.10(-0.74%)
Jan 26, 2011 148.20 150.40 144.60 148.00 10,562 +0.60(+0.41%)
Jan 25, 2011 145.70 148.05 143.90 147.40 1,812 +1.00(+0.68%)
Jan 24, 2011 143.50 146.60 140.55 146.40 10,268 +2.90(+2.02%)
Jan 21, 2011 143.90 146.29 142.80 143.50 9,960 +0.10(+0.07%)
Jan 20, 2011 145.00 145.00 140.30 143.40 3,718 -2.80(-1.92%)
Jan 19, 2011 150.70 152.20 145.70 146.20 3,487 -3.80(-2.53%)
Jan 18, 2011 145.30 150.50 145.30 150.00 3,426 +4.00(+2.74%)
Jan 14, 2011 145.00 147.10 144.40 146.00 2,442 +1.50(+1.04%)
Jan 13, 2011 148.90 148.90 144.40 144.50 3,346 -4.30(-2.89%)
Jan 12, 2011 149.00 150.50 148.20 148.80 11,198 +1.10(+0.74%)
Jan 11, 2011 148.10 149.20 145.00 147.70 2,625 -0.50(-0.34%)
Jan 10, 2011 146.00 150.00 145.40 148.20 3,704 +1.30(+0.88%)
Jan 07, 2011 148.30 148.50 145.50 146.90 4,686 -1.40(-0.94%)
Jan 06, 2011 147.70 148.30 147.10 148.30 3,847 +0.40(+0.27%)
Jan 05, 2011 149.70 149.70 146.90 147.90 5,682 -2.10(-1.40%)
Jan 04, 2011 148.50 150.00 142.50 150.00 23,799 +1.30(+0.87%)
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.