Aveo Pharmaceuticals (NQ: AVEO )

3.750 USD -0.200 (-5.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 9.600 9.822 9.200 9.300 32,394 -0.35(-3.63%)
Apr 28, 2016 9.630 9.940 9.600 9.650 12,548 -0.00(-0.05%)
Apr 27, 2016 9.800 10.10 9.600 9.655 23,546 -0.20(-1.98%)
Apr 26, 2016 10.10 10.10 9.800 9.850 8,665 -0.05(-0.51%)
Apr 25, 2016 9.740 10.10 9.700 9.900 22,954 -0.10(-0.99%)
Apr 22, 2016 10.00 10.20 9.900 9.999 22,909 -0.10(-1.00%)
Apr 21, 2016 9.900 10.20 9.801 10.10 11,317 +0.10(+1.00%)
Apr 20, 2016 10.30 10.30 9.800 10.00 20,515 -0.20(-1.96%)
Apr 19, 2016 10.20 10.30 10.00 10.20 14,506 +0.10(+0.99%)
Apr 18, 2016 9.700 10.20 9.700 10.10 18,644 +0.40(+4.10%)
Apr 15, 2016 10.20 10.40 9.702 9.702 21,281 -0.60(-5.81%)
Apr 14, 2016 9.900 10.50 9.700 10.30 49,927 +0.57(+5.84%)
Apr 13, 2016 10.00 10.00 9.400 9.732 35,912 -0.07(-0.67%)
Apr 12, 2016 9.602 9.999 9.600 9.798 21,931 +0.20(+2.04%)
Apr 11, 2016 10.20 10.50 9.602 9.602 31,361 -0.70(-6.78%)
Apr 08, 2016 10.80 10.95 10.10 10.30 18,991 -0.30(-2.83%)
Apr 07, 2016 10.70 11.00 10.40 10.60 30,826 +0.20(+1.92%)
Apr 06, 2016 9.600 10.80 9.540 10.40 26,408 +0.70(+7.22%)
Apr 05, 2016 9.310 10.30 9.300 9.700 44,298 +0.20(+2.11%)
Apr 04, 2016 9.324 9.750 9.324 9.500 17,400 +0.00(+0.00%)
Apr 01, 2016 9.090 9.700 9.090 9.500 12,834 +0.30(+3.26%)
Mar 31, 2016 9.100 9.500 9.100 9.200 11,145 -0.20(-2.13%)
Mar 30, 2016 9.400 9.700 9.284 9.400 15,316 +0.30(+3.30%)
Mar 29, 2016 9.230 9.700 8.700 9.100 27,805 -0.20(-2.15%)
Mar 28, 2016 9.700 9.700 9.300 9.300 9,388 -0.20(-2.11%)
Mar 24, 2016 9.600 9.500 9.500 9.500 10,790 +0.00(+0.00%)
Mar 23, 2016 9.800 10.00 9.500 9.500 13,362 -0.30(-3.05%)
Mar 22, 2016 9.300 9.890 9.300 9.799 7,442 +0.40(+4.24%)
Mar 21, 2016 9.272 10.00 9.272 9.400 15,633 +0.13(+1.38%)
Mar 18, 2016 8.800 9.400 8.800 9.272 22,854 +0.27(+3.02%)
Mar 17, 2016 9.500 9.700 8.800 9.000 39,334 -0.50(-5.26%)
Mar 16, 2016 10.40 10.50 9.230 9.500 54,424 -1.00(-9.52%)
Mar 15, 2016 10.90 11.40 10.10 10.50 80,404 -1.40(-11.76%)
Mar 14, 2016 10.50 12.30 10.50 11.90 96,178 +1.40(+13.33%)
Mar 11, 2016 10.00 10.50 10.00 10.50 22,969 +0.50(+5.00%)
Mar 10, 2016 10.10 10.50 9.903 10.00 11,231 +0.00(+0.00%)
Mar 09, 2016 10.00 10.30 9.900 10.00 14,424 +0.10(+0.98%)
Mar 08, 2016 10.25 10.25 9.901 9.903 13,915 -0.30(-2.91%)
Mar 07, 2016 9.901 10.30 9.901 10.20 29,047 +0.20(+2.00%)
Mar 04, 2016 10.40 10.40 9.800 10.00 30,943 -0.20(-1.96%)
Mar 03, 2016 10.30 10.50 10.00 10.20 24,367 +0.00(+0.00%)
Mar 02, 2016 9.800 10.10 9.500 10.20 16,917 +0.30(+3.03%)
Mar 01, 2016 10.20 10.20 9.600 9.900 34,471 +0.10(+1.02%)
Feb 29, 2016 9.600 9.860 9.500 9.800 6,328 +0.26(+2.69%)
Feb 26, 2016 9.900 9.950 9.500 9.543 6,737 -0.42(-4.19%)
Feb 25, 2016 10.00 10.00 9.675 9.960 5,302 +0.16(+1.65%)
Feb 24, 2016 9.230 9.855 9.230 9.798 11,628 +0.38(+4.01%)
Feb 23, 2016 10.00 10.00 9.398 9.420 16,629 -0.56(-5.66%)
Feb 22, 2016 9.800 9.800 9.600 9.985 18,259 +0.39(+4.01%)
Feb 19, 2016 9.300 9.736 8.942 9.600 11,962 +0.18(+1.91%)
Feb 18, 2016 9.007 9.605 9.007 9.420 9,964 -0.07(-0.74%)
Feb 17, 2016 9.000 9.500 8.800 9.490 10,710 +0.33(+3.64%)
Feb 16, 2016 8.700 9.301 8.700 9.157 11,118 +0.37(+4.25%)
Feb 12, 2016 8.300 8.784 8.784 8.784 8,110 +0.38(+4.56%)
Feb 11, 2016 8.640 9.000 8.200 8.401 20,923 -0.30(-3.45%)
Feb 10, 2016 8.900 9.400 8.600 8.701 11,713 -0.09(-1.00%)
Feb 09, 2016 9.500 9.900 8.634 8.789 29,508 -0.72(-7.59%)
Feb 08, 2016 9.500 9.648 9.500 9.511 28,186 +0.01(+0.11%)
Feb 05, 2016 10.00 10.00 9.500 9.501 27,664 -0.50(-4.98%)
Feb 04, 2016 9.700 10.00 9.690 9.999 9,445 +0.32(+3.26%)
Feb 03, 2016 9.800 10.00 9.601 9.683 10,478 -0.19(-1.94%)
Feb 02, 2016 9.841 10.10 9.800 9.875 6,139 -0.03(-0.25%)
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.