Aveo Pharmaceuticals (NQ: AVEO )

14.92 -0.01 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 25.40 25.40 23.70 23.80 164,020 -1.40(-5.56%)
Apr 27, 2018 25.90 26.20 25.05 25.20 90,652 -0.70(-2.70%)
Apr 26, 2018 26.00 26.55 25.90 25.90 93,034 -0.20(-0.77%)
Apr 25, 2018 25.80 26.20 25.30 26.10 86,579 +0.30(+1.16%)
Apr 24, 2018 25.70 26.00 25.00 25.80 114,428 +0.30(+1.18%)
Apr 23, 2018 25.90 26.30 25.10 25.50 107,062 -0.40(-1.54%)
Apr 20, 2018 26.50 26.70 25.60 25.90 131,905 -0.60(-2.26%)
Apr 19, 2018 27.60 27.70 25.90 26.50 152,672 -1.10(-3.99%)
Apr 18, 2018 27.90 28.30 27.20 27.60 148,213 -0.10(-0.36%)
Apr 17, 2018 28.10 28.20 27.40 27.70 119,200 -0.30(-1.07%)
Apr 16, 2018 28.30 28.60 27.00 28.00 173,984 +0.20(+0.72%)
Apr 13, 2018 28.20 28.70 26.70 27.80 168,094 -0.40(-1.42%)
Apr 12, 2018 26.40 28.30 26.40 28.20 243,654 +1.90(+7.22%)
Apr 11, 2018 26.20 26.80 25.50 26.30 274,140 +2.00(+8.23%)
Apr 10, 2018 25.40 25.75 23.80 24.30 287,402 -0.70(-2.80%)
Apr 09, 2018 23.40 26.90 23.20 25.00 401,393 +2.00(+8.70%)
Apr 06, 2018 22.70 24.00 19.20 23.00 937,687 -0.60(-2.54%)
Apr 05, 2018 26.30 26.60 23.00 23.60 344,375 -2.70(-10.27%)
Apr 04, 2018 26.00 27.65 26.00 26.30 134,646 +0.20(+0.77%)
Apr 03, 2018 28.40 28.70 25.80 26.10 283,909 -2.30(-8.10%)
Apr 02, 2018 29.00 29.30 27.80 28.40 163,112 -0.60(-2.07%)
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%)
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.