Aveo Pharmaceuticals (NQ: AVEO )

7.750 -0.380 (-4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 12.50 12.70 12.20 12.30 30,174 -0.30(-2.38%)
Apr 29, 2014 12.60 12.90 12.00 12.60 39,052 +0.20(+1.61%)
Apr 28, 2014 13.10 13.35 12.40 12.40 37,506 -0.60(-4.62%)
Apr 25, 2014 13.20 13.30 12.70 13.00 44,254 -0.40(-2.99%)
Apr 24, 2014 13.40 13.60 12.80 13.40 34,810 +0.10(+0.75%)
Apr 23, 2014 14.20 14.20 13.30 13.30 39,222 -0.80(-5.67%)
Apr 22, 2014 13.20 14.30 13.20 14.10 63,060 +0.80(+6.02%)
Apr 21, 2014 13.20 13.35 12.80 13.30 48,015 -0.10(-0.75%)
Apr 17, 2014 13.90 13.40 13.40 13.40 46,070 -0.50(-3.60%)
Apr 16, 2014 13.50 14.00 13.40 13.90 29,044 +0.30(+2.21%)
Apr 15, 2014 13.90 14.20 12.70 13.60 85,131 -0.30(-2.16%)
Apr 14, 2014 14.70 14.90 13.70 13.90 29,130 -0.60(-4.14%)
Apr 11, 2014 14.50 14.70 14.20 14.50 42,767 +0.00(+0.00%)
Apr 10, 2014 15.60 15.80 14.30 14.50 48,623 -0.70(-4.61%)
Apr 09, 2014 15.00 15.50 14.50 15.20 38,386 +0.10(+0.66%)
Apr 08, 2014 13.70 15.20 13.65 15.10 72,327 +1.40(+10.22%)
Apr 07, 2014 14.20 14.30 13.60 13.70 63,376 -0.60(-4.20%)
Apr 04, 2014 15.20 15.20 14.25 14.30 60,801 -0.70(-4.67%)
Apr 03, 2014 15.10 15.20 14.80 15.00 75,904 +0.00(+0.00%)
Apr 02, 2014 15.40 15.50 14.70 15.00 108,654 -0.50(-3.23%)
Apr 01, 2014 15.00 15.70 15.00 15.50 34,735 +0.55(+3.68%)
Mar 31, 2014 15.00 15.40 14.90 14.95 52,223 -0.15(-0.99%)
Mar 28, 2014 15.50 16.20 15.10 15.10 73,078 -0.50(-3.21%)
Mar 27, 2014 16.00 16.30 15.50 15.60 61,709 -0.40(-2.50%)
Mar 26, 2014 16.70 16.80 16.00 16.00 68,697 -0.50(-3.03%)
Mar 25, 2014 17.00 17.00 16.30 16.50 56,443 -0.30(-1.79%)
Mar 24, 2014 18.00 18.30 16.50 16.80 140,278 -1.10(-6.15%)
Mar 21, 2014 18.60 18.80 17.10 17.90 297,071 +1.20(+7.19%)
Mar 20, 2014 16.90 16.90 16.50 16.70 48,937 -0.30(-1.76%)
Mar 19, 2014 17.00 17.50 16.70 17.00 51,233 +0.00(+0.00%)
Mar 18, 2014 16.80 17.40 16.30 17.00 71,107 +0.10(+0.59%)
Mar 17, 2014 17.00 17.50 16.70 16.90 66,698 -0.10(-0.59%)
Mar 14, 2014 17.90 18.00 16.70 17.00 134,905 -1.10(-6.08%)
Mar 13, 2014 18.80 19.60 17.80 18.10 122,046 -0.90(-4.74%)
Mar 12, 2014 18.30 19.00 18.20 19.00 38,279 +0.50(+2.70%)
Mar 11, 2014 19.50 19.60 18.40 18.50 87,349 -0.80(-4.15%)
Mar 10, 2014 19.00 19.50 18.60 19.30 56,428 +0.30(+1.58%)
Mar 07, 2014 18.90 19.00 18.30 19.00 26,580 +0.20(+1.06%)
Mar 06, 2014 18.80 18.90 18.70 18.80 21,886 +0.00(+0.00%)
Mar 05, 2014 19.00 19.20 18.60 18.80 16,651 -0.30(-1.57%)
Mar 04, 2014 18.70 19.40 18.50 19.10 46,345 +0.50(+2.69%)
Mar 03, 2014 18.50 18.70 18.20 18.60 33,064 -0.10(-0.53%)
Feb 28, 2014 19.40 19.50 18.50 18.70 44,267 -0.70(-3.61%)
Feb 27, 2014 18.60 19.40 18.60 19.40 24,815 +0.60(+3.19%)
Feb 26, 2014 19.30 19.30 18.50 18.80 17,124 -0.40(-2.08%)
Feb 25, 2014 18.70 19.60 18.40 19.20 37,527 +0.40(+2.13%)
Feb 24, 2014 18.55 19.00 18.30 18.80 19,384 -0.10(-0.53%)
Feb 21, 2014 18.60 19.30 17.80 18.90 73,992 +0.40(+2.16%)
Feb 20, 2014 18.60 18.70 18.20 18.50 18,984 +0.00(+0.00%)
Feb 19, 2014 18.40 19.00 18.40 18.50 31,789 +0.00(+0.00%)
Feb 18, 2014 17.90 19.00 17.70 18.50 43,743 +0.70(+3.93%)
Feb 14, 2014 17.30 17.80 17.80 17.80 124,600 +0.30(+1.71%)
Feb 13, 2014 17.20 17.80 17.00 17.50 62,538 +0.10(+0.57%)
Feb 12, 2014 17.40 17.70 16.70 17.40 62,209 -0.10(-0.57%)
Feb 11, 2014 16.90 17.60 16.90 17.50 50,613 +0.50(+2.94%)
Feb 10, 2014 16.60 17.00 16.40 17.00 41,162 +0.30(+1.80%)
Feb 07, 2014 16.40 17.10 16.00 16.70 88,274 +0.30(+1.83%)
Feb 06, 2014 16.00 16.80 15.90 16.40 45,418 +0.30(+1.86%)
Feb 05, 2014 16.20 16.20 15.90 16.10 32,230 -0.10(-0.62%)
Feb 04, 2014 16.10 16.60 16.00 16.20 21,970 +0.10(+0.62%)
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.